$3.64 0.00 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 30, 2015 | 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
3/30/20153.633.643.633.64200,477
3/27/20153.713.713.653.69204,930
3/26/20153.733.763.703.76406,956
3/25/20153.773.773.743.76149,172
3/24/20153.763.803.763.77372,652
3/23/20153.753.773.753.76111,905
3/20/20153.743.773.733.77141,585
3/19/20153.703.703.673.67187,873
3/18/20153.713.753.683.74210,502
3/17/20153.683.723.663.71514,450
3/16/20153.703.733.703.73591,573
3/13/20153.683.683.663.68161,472
3/12/20153.663.683.653.68164,452
3/11/20153.603.603.573.60153,923
3/10/20153.593.603.573.58345,867
3/9/20153.643.673.633.67314,437
3/6/20153.633.663.633.66238,359
3/5/20153.653.653.613.63200,036
3/4/20153.613.633.583.63288,834
3/3/20153.643.653.613.61431,083
3/2/20153.673.693.663.68275,978
2/27/20153.703.703.683.68281,150
2/26/20153.713.723.693.70242,011
2/25/20153.683.703.673.70187,558
2/24/20153.693.703.663.69257,034
2/23/20153.683.693.663.68289,955
2/20/20153.673.683.653.68227,058
2/19/20153.673.683.663.68345,035
2/18/20153.563.593.553.58596,831
2/17/20153.483.523.463.52537,370
2/13/20153.443.483.443.48536,286
2/12/20153.373.423.373.42353,746
2/11/20153.353.373.323.37250,283
2/10/20153.353.363.343.35381,620
2/9/20153.363.373.343.35474,942
2/6/20153.363.373.333.34607,116
2/5/20153.323.373.323.36495,660
2/4/20153.283.303.253.28921,948
2/3/20153.263.283.243.27557,627
2/2/20153.263.283.223.27617,840
1/30/20153.283.283.223.22696,751
1/29/20153.313.353.293.35400,356
1/28/20153.363.373.313.31371,282
1/27/20153.373.393.363.36621,103
1/26/20153.333.373.323.36761,978
1/23/20153.353.363.323.32562,208
1/22/20153.323.373.323.37457,268
1/21/20153.333.353.283.348,060,197
1/20/20153.333.343.313.331,062,258
1/16/20153.333.353.323.35352,153
1/15/20153.333.333.293.32502,354
1/14/20153.283.303.273.30456,185
1/13/20153.303.363.293.31705,371
1/12/20153.303.313.273.31505,020
1/9/20153.323.323.283.31451,707
1/8/20153.313.353.303.34273,126
1/7/20153.323.343.303.31673,820
1/6/20153.333.343.293.31374,892
1/5/20153.373.373.303.33510,624
1/2/20153.393.433.373.37700,155
12/31/20143.403.403.383.40432,823
12/30/20143.373.433.363.41597,186
12/29/20143.403.403.353.39550,308
12/26/20143.383.443.383.44510,093
12/24/20143.343.383.343.38136,919
12/23/20143.413.433.393.42466,711
12/22/20143.393.423.383.42734,111
12/19/20143.373.423.373.42679,082
12/18/20143.353.393.353.38468,421
12/17/20143.383.413.373.38491,189
12/16/20143.363.393.343.39778,906
12/15/20143.383.383.333.34479,631
12/12/20143.403.423.383.39363,533
12/11/20143.373.443.373.40598,956
12/10/20143.433.443.413.42399,059
12/9/20143.443.453.413.42741,213
12/8/20143.383.403.363.37343,209
12/5/20143.403.423.393.41280,946
12/4/20143.443.453.413.43378,073
12/3/20143.433.463.433.46211,018
12/2/20143.433.453.433.43422,825
12/1/20143.433.453.423.42456,297
11/28/20143.433.453.433.45122,679
11/26/20143.453.473.443.44149,302
11/25/20143.473.473.443.441,100,776
11/24/20143.473.503.473.48564,732
11/21/20143.483.503.473.48236,038
11/20/20143.453.493.453.46376,753
11/19/20143.463.483.453.47227,004
11/18/20143.473.503.453.48393,035
11/17/20143.463.493.453.48394,945
11/14/20143.503.573.503.57210,760
11/13/20143.553.573.543.57241,447
11/12/20143.533.563.533.56210,604
11/11/20143.563.573.543.57180,951
11/10/20143.543.623.543.611,200,003
11/7/20143.523.563.503.56470,218
11/6/20143.543.563.533.54270,765
11/5/20143.623.623.603.62249,690
11/4/20143.603.623.583.62766,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center