$2.96 -0.04 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFG historical data

Date Open High Low Close Volume
4/29/20163.003.002.942.96374,937
4/28/20163.063.082.993.00706,399
4/27/20163.233.243.203.22218,053
4/26/20163.213.243.183.23558,877
4/25/20163.283.283.243.25350,562
4/22/20163.253.303.253.28548,180
4/21/20163.143.143.103.11298,492
4/20/20163.143.173.133.16211,633
4/19/20163.143.153.113.15520,665
4/18/20162.973.022.973.01582,902
4/15/20163.023.022.972.97658,812
4/14/20163.073.093.063.09393,276
4/13/20163.033.083.033.08394,420
4/12/20162.952.992.942.971,068,270
4/11/20162.862.862.812.83537,966
4/8/20162.842.872.832.84874,976
4/7/20162.762.772.722.74392,987
4/6/20162.752.782.732.77446,275
4/5/20162.712.752.692.736,576,774
4/4/20162.862.862.752.8112,610,254
4/1/20162.852.882.832.88393,876
3/31/20162.952.972.922.94265,393
3/30/20162.942.942.902.91353,712
3/29/20162.982.982.942.97480,570
3/28/20163.013.043.003.04290,988
3/24/20163.023.022.962.98408,380
3/23/20163.133.133.103.10167,489
3/22/20163.153.173.133.16303,255
3/21/20163.193.213.163.212,009,105
3/18/20163.193.223.173.18307,566
3/17/20163.173.223.163.22504,715
3/16/20163.123.143.073.111,318,118
3/15/20163.223.233.183.22410,456
3/14/20163.233.243.223.23348,294
3/11/20163.213.243.193.21418,403
3/10/20163.123.133.063.08316,367
3/9/20163.123.123.073.09268,767
3/8/20163.133.133.103.11443,273
3/7/20163.133.173.123.17757,937
3/4/20163.223.233.193.22275,439
3/3/20163.173.233.173.22743,815
3/2/20163.013.043.003.04639,145
3/1/20162.963.012.953.001,163,342
2/29/20162.952.952.902.93787,367
2/26/20162.992.992.942.96605,908
2/25/20162.973.032.963.021,297,547
2/24/20162.892.942.872.92457,018
2/23/20162.912.922.802.871,245,401
2/22/20162.942.942.902.93853,600
2/19/20162.922.942.882.941,370,842
2/18/20163.003.022.952.98505,590
2/17/20162.942.992.932.973,315,780
2/16/20162.872.962.872.942,527,854
2/12/20162.762.832.752.821,530,334
2/11/20162.782.782.722.76904,907
2/10/20162.832.872.802.83447,991
2/9/20162.892.952.882.92612,350
2/8/20163.003.012.962.991,435,421
2/5/20163.133.103.003.031,568,001
2/4/20163.153.183.103.131,855,877
2/3/20163.203.213.103.15906,444
2/2/20163.203.213.133.16569,720
2/1/20163.193.193.153.19526,742
1/29/20163.423.463.243.291,016,220
1/28/20163.563.573.523.55270,894
1/27/20163.553.613.513.54223,818
1/26/20163.513.533.493.50442,662
1/25/20163.523.533.473.47293,926
1/22/20163.523.593.523.58368,416
1/21/20163.433.513.433.48349,690
1/20/20163.523.533.443.52432,889
1/19/20163.653.663.593.63521,220
1/15/20163.733.753.683.71307,474
1/14/20163.833.893.813.87369,580
1/13/20163.883.883.783.80227,599
1/12/20163.843.853.803.83671,966
1/11/20163.873.893.823.86524,262
1/8/20163.903.903.853.85764,740
1/7/20163.903.933.893.90218,400
1/6/20163.983.983.943.96120,111
1/5/20164.044.054.024.04102,568
1/4/20163.974.013.963.99132,304
12/31/20154.034.054.034.0472,013
12/30/20154.074.084.054.0686,093
12/29/20154.084.114.084.10199,153
12/28/20154.024.054.004.05186,224
12/24/20154.064.084.054.08109,998
12/23/20154.064.104.044.09197,451
12/22/20154.004.043.994.04264,975
12/21/20154.004.023.984.02308,662
12/18/20154.014.043.984.01579,711
12/17/20154.114.124.084.09193,424
12/16/20154.094.154.094.15326,590
12/15/20153.943.973.933.96530,557
12/14/20153.984.003.954.00261,707
12/11/20153.943.963.923.94526,735
12/10/20154.014.033.994.01610,284
12/9/20153.964.003.963.96525,858
12/8/20153.973.993.943.98528,559
12/7/20154.044.054.014.05243,563
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center