$3.70 -0.03 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFG historical data

Date Open High Low Close Volume
9/19/20143.723.733.683.70248,533
9/18/20143.703.733.683.73342,443
9/17/20143.733.733.673.70397,944
9/16/20143.773.783.743.78429,715
9/15/20143.833.833.793.82399,857
9/12/20143.803.823.793.82171,947
9/11/20143.803.813.783.81214,411
9/10/20143.823.823.793.82185,800
9/9/20143.813.823.783.80188,510
9/8/20143.833.853.823.85247,781
9/5/20143.843.853.823.85138,482
9/4/20143.883.893.863.88165,288
9/3/20143.873.893.863.89130,249
9/2/20143.853.883.853.88212,209
8/29/20143.803.823.793.82134,566
8/28/20143.813.813.793.79178,356
8/27/20143.793.813.793.8092,039
8/26/20143.813.823.803.80143,084
8/25/20143.823.843.813.82196,350
8/22/20143.843.843.813.81107,646
8/21/20143.833.863.823.85332,838
8/20/20143.823.823.803.8177,222
8/19/20143.853.853.833.84148,290
8/18/20143.833.853.833.85151,938
8/15/20143.843.853.823.83217,629
8/14/20143.833.853.833.85411,218
8/13/20143.813.863.813.84335,509
8/12/20143.813.833.813.81154,267
8/11/20143.823.843.813.81163,219
8/8/20143.793.843.793.84130,202
8/7/20143.833.853.793.79340,422
8/6/20143.793.813.783.78190,984
8/5/20143.823.843.793.81219,669
8/4/20143.843.853.823.85212,068
8/1/20143.883.883.833.86310,402
7/31/20143.913.933.863.88205,726
7/30/20143.943.943.913.92358,648
7/29/20143.973.983.943.95150,996
7/28/20143.974.003.973.98179,514
7/25/20143.933.953.923.93141,186
7/24/20143.933.953.923.93213,856
7/23/20143.953.953.933.94130,553
7/22/20143.943.973.943.95162,464
7/21/20143.973.983.953.97136,292
7/18/20143.943.993.943.98133,796
7/17/20143.943.973.943.94183,313
7/16/20143.973.983.963.9693,262
7/15/20143.963.973.943.96131,402
7/14/20143.973.973.953.96158,492
7/11/20143.963.983.953.97161,878
7/10/20143.923.953.923.94238,231
7/9/20143.983.993.983.99141,398
7/8/20144.024.023.983.99239,053
7/7/20144.044.043.994.02206,600
7/3/20144.064.064.044.0462,033
7/2/20144.104.114.094.10125,521
7/1/20144.094.114.084.11174,215
6/30/20144.084.114.074.11233,501
6/27/20144.054.074.054.07130,705
6/26/20144.084.094.074.08225,289
6/25/20144.054.084.044.08187,018
6/24/20144.084.094.054.05176,290
6/23/20144.084.094.064.08237,537
6/20/20144.114.134.084.11342,937
6/19/20144.144.144.124.14153,553
6/18/20144.084.124.074.12136,894
6/17/20144.054.094.044.08173,986
6/16/20144.084.094.064.08111,326
6/13/20144.094.114.074.10221,274
6/12/20144.064.094.064.06162,461
6/11/20144.054.064.034.0585,647
6/10/20144.024.024.004.02318,605
6/9/20144.034.054.024.05455,914
6/6/20143.994.023.984.02190,544
6/5/20143.974.023.954.00502,042
6/4/20143.983.993.963.97126,841
6/3/20143.984.003.983.99311,371
6/2/20143.933.983.923.95351,432
5/30/20143.893.933.883.90274,237
5/29/20143.883.903.863.90289,374
5/28/20143.863.873.853.85139,069
5/27/20143.853.903.853.88887,029
5/23/20143.823.863.823.85252,466
5/22/20143.853.883.843.86342,797
5/21/20143.863.883.853.85166,458
5/20/20143.883.903.863.86196,152
5/19/20143.913.943.903.94311,911
5/16/20143.943.943.913.94320,569
5/15/20143.973.993.913.92315,193
5/14/20143.973.983.933.93521,492
5/13/20143.953.983.943.97245,703
5/12/20143.913.933.893.93192,286
5/9/20143.903.933.903.9269,827
5/8/20143.913.923.893.90214,803
5/7/20143.933.943.913.94132,278
5/6/20143.943.983.933.95217,532
5/5/20143.963.973.943.95232,643
5/2/20143.973.983.953.97138,571
5/1/20143.953.973.943.96210,542
4/30/20143.893.913.863.91329,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center