$3.70 +0.12 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20163.683.703.673.70241,770
12/1/20163.583.603.563.58237,299
11/30/20163.613.613.583.60637,957
11/29/20163.603.603.563.583,214,905
11/28/20163.563.563.533.54420,528
11/25/20163.493.503.463.48302,566
11/23/20163.603.683.573.68459,098
11/22/20163.593.623.593.61198,932
11/21/20163.583.603.573.60158,773
11/18/20163.553.553.523.54175,162
11/17/20163.593.623.583.62170,786
11/16/20163.623.633.583.60839,714
11/15/20163.443.483.423.47441,205
11/14/20163.473.563.423.51276,109
11/11/20163.393.453.393.44366,155
11/10/20163.343.353.303.33444,773
11/9/20163.273.313.263.29266,431
11/8/20163.303.353.303.31415,964
11/7/20163.313.343.303.34147,641
11/4/20163.273.303.263.28175,854
11/3/20163.293.303.273.27125,120
11/2/20163.303.323.273.28158,940
11/1/20163.333.343.303.33291,523
10/31/20163.333.353.323.35261,416
10/28/20163.273.303.273.2893,417
10/27/20163.273.303.263.30156,294
10/26/20163.243.263.233.26223,168
10/25/20163.243.273.233.26328,705
10/24/20163.253.273.233.2490,362
10/21/20163.263.273.253.26152,515
10/20/20163.263.273.253.27155,459
10/19/20163.213.253.213.23221,107
10/18/20163.193.233.173.22280,939
10/17/20163.183.203.173.19137,558
10/14/20163.203.213.183.20136,555
10/13/20163.203.233.193.20216,402
10/12/20163.253.253.193.21262,042
10/11/20163.313.313.263.28240,990
10/10/20163.343.373.343.34107,049
10/7/20163.333.343.303.33286,180
10/6/20163.313.363.313.35441,892
10/5/20163.353.373.333.35507,834
10/4/20163.363.363.313.34315,878
10/3/20163.313.353.303.34152,052
9/30/20163.313.373.313.36308,590
9/29/20163.403.403.343.34294,745
9/28/20163.453.453.383.40179,290
9/27/20163.533.533.463.48230,055
9/26/20163.543.563.523.56173,723
9/23/20163.603.603.573.58128,675
9/22/20163.683.713.663.70403,839
9/21/20163.563.653.563.63419,983
9/20/20163.413.413.373.39154,872
9/19/20163.353.363.313.33462,902
9/16/20163.353.363.323.34126,470
9/15/20163.303.333.293.32133,050
9/14/20163.343.363.313.32222,103
9/13/20163.423.423.363.38207,449
9/12/20163.463.493.453.49159,105
9/9/20163.503.523.463.49295,831
9/8/20163.503.503.453.48231,596
9/7/20163.533.533.493.50136,582
9/6/20163.543.543.503.52287,530
9/2/20163.503.523.483.52202,381
9/1/20163.493.523.463.52299,053
8/31/20163.443.473.423.47336,495
8/30/20163.373.393.353.37288,966
8/29/20163.313.333.313.33213,532
8/26/20163.333.333.263.32358,311
8/25/20163.323.343.313.3478,260
8/24/20163.343.343.303.3292,058
8/23/20163.343.343.303.31147,007
8/22/20163.303.333.283.33240,527
8/19/20163.303.323.293.3287,962
8/18/20163.313.323.283.30149,410
8/17/20163.283.323.283.31145,204
8/16/20163.223.253.213.24150,449
8/15/20163.243.273.233.23165,052
8/12/20163.223.253.223.25145,263
8/11/20163.283.283.243.26292,553
8/10/20163.263.263.233.24181,556
8/9/20163.273.293.243.29257,260
8/8/20163.263.283.253.27195,810
8/5/20163.193.243.183.23221,123
8/4/20163.173.183.173.18108,683
8/3/20163.143.153.123.15193,103
8/2/20163.193.213.183.20285,681
8/1/20163.253.293.243.28319,501
7/29/20163.203.213.163.191,019,504
7/28/20163.003.002.952.98726,309
7/27/20163.033.032.983.00235,101
7/26/20163.023.053.003.02257,578
7/25/20163.093.093.023.03321,791
7/22/20163.043.093.043.09133,916
7/21/20163.043.073.023.04273,423
7/20/20163.093.093.063.07144,224
7/19/20163.063.103.053.09485,731
7/18/20163.113.123.093.11254,898
7/15/20163.093.123.083.11296,949
7/14/20163.063.063.043.06517,279
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center