$4.12 -0.03 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 22, 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
5/22/20154.124.134.114.12195,482
5/21/20154.134.154.124.15200,611
5/20/20154.094.124.094.12229,552
5/19/20154.114.144.094.11314,180
5/18/20154.084.144.084.12388,176
5/15/20153.924.033.924.03257,872
5/14/20153.883.923.863.90413,538
5/13/20153.953.963.943.96616,495
5/12/20153.913.953.903.94741,653
5/11/20153.903.933.893.91249,796
5/8/20153.893.993.893.931,419,895
5/7/20153.783.803.773.80334,697
5/6/20153.793.803.743.78219,945
5/5/20153.823.823.773.80255,367
5/4/20153.803.843.803.84225,356
5/1/20153.783.813.773.81104,886
4/30/20153.843.843.803.82164,590
4/29/20153.873.893.853.88216,622
4/28/20153.873.903.873.90131,934
4/27/20153.883.893.873.88258,644
4/24/20153.903.903.873.89132,185
4/23/20153.883.893.853.88184,222
4/22/20153.903.903.883.88151,924
4/21/20153.813.833.793.82366,255
4/20/20153.773.773.743.75156,397
4/17/20153.723.743.713.72188,631
4/16/20153.713.723.703.71230,513
4/15/20153.603.633.593.62727,483
4/14/20153.583.613.573.59384,331
4/13/20153.563.573.533.57264,090
4/10/20153.573.593.563.57562,214
4/9/20153.583.583.543.56510,731
4/8/20153.613.623.593.62153,384
4/7/20153.623.643.613.63414,117
4/6/20153.593.623.583.61153,493
4/2/20153.593.623.583.62285,035
4/1/20153.543.573.533.57464,851
3/31/20153.553.553.533.55374,161
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center