$3.03 -0.10 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 5, 2016 | 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
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
2/1/20163.293.193.153.19526,742
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
12/4/20154.024.064.024.06187,633
12/3/20154.064.064.014.02132,929
12/2/20154.104.124.074.09190,263
12/1/20154.104.134.094.13171,309
11/30/20154.054.094.034.07734,969
11/27/20154.104.104.064.08203,664
11/25/20154.154.154.114.14260,841
11/24/20154.204.214.154.192,112,812
11/23/20154.264.264.224.22384,197
11/20/20154.264.274.254.25681,897
11/19/20154.244.254.224.22383,789
11/18/20154.234.244.224.22455,193
11/17/20154.224.234.194.20430,701
11/16/20154.204.224.194.22413,793
11/13/20154.204.214.154.19244,045
11/12/20154.164.184.134.146,183,215
11/11/20154.194.224.184.1917,237,275
11/10/20154.154.174.134.15247,058
11/9/20154.114.144.084.09271,570
11/6/20154.074.084.054.08106,834
11/5/20154.094.104.064.07214,693
11/4/20154.064.064.034.03243,163
11/3/20154.084.094.074.0978,058
11/2/20154.054.104.044.10189,726
10/30/20154.104.114.074.09223,378
10/29/20154.074.084.054.07197,835
10/28/20154.114.144.094.12163,870
10/27/20154.084.094.064.07169,445
10/26/20154.114.124.094.11135,713
10/23/20154.134.144.104.12276,634
10/22/20154.054.134.054.10322,706
10/21/20154.054.074.034.04536,695
10/20/20153.984.003.983.98279,627
10/19/20153.923.973.913.93711,164
10/16/20153.964.003.953.97940,500
10/15/20153.893.933.883.93199,938
10/14/20153.863.873.813.81286,968
10/13/20153.903.923.873.88242,382
10/12/20153.943.973.923.96230,616
10/9/20153.943.973.913.93273,870
10/8/20153.933.983.923.97436,521
10/7/20153.943.993.933.95887,001
10/6/20153.893.923.893.91332,867
10/5/20153.853.913.853.89282,059
10/2/20153.743.833.723.83297,135
10/1/20153.773.813.753.80475,461
9/30/20153.713.733.693.712,863,514
9/29/20153.683.703.663.70408,199
9/28/20153.843.843.743.78349,449
9/25/20153.913.943.853.88485,229
9/24/20153.783.783.703.731,685,992
9/23/20153.763.793.763.78209,506
9/22/20153.783.783.763.77249,013
9/21/20153.833.843.803.83185,223
9/18/20153.883.883.813.83297,468
9/17/20153.953.953.903.91377,153
9/16/20153.934.013.934.01850,489
9/15/20153.913.963.893.94376,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center