$3.35 +0.04 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 29, 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
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
11/3/20143.753.833.683.781,258,954
10/31/20143.643.713.633.70595,111
10/30/20143.543.593.543.59233,476
10/29/20143.543.563.523.54164,536
10/28/20143.503.523.503.51281,113
10/27/20143.483.513.473.50304,101
10/24/20143.463.513.463.50262,534
10/23/20143.473.503.473.47311,521
10/22/20143.473.493.463.47234,855
10/21/20143.443.473.443.46196,628
10/20/20143.433.483.433.47342,624
10/17/20143.383.393.353.38268,230
10/16/20143.353.393.323.37340,470
10/15/20143.443.453.403.45311,267
10/14/20143.463.493.463.46280,731
10/13/20143.473.503.453.46288,868
10/10/20143.523.523.463.47408,655
10/9/20143.573.573.523.53279,801
10/8/20143.553.593.543.59309,253
10/7/20143.603.603.563.58231,134
10/6/20143.583.613.573.59158,815
10/3/20143.563.593.563.58472,292
10/2/20143.553.563.523.54459,724
10/1/20143.573.583.563.58509,325
9/30/20143.573.583.553.57287,758
9/29/20143.623.633.603.62173,992
9/26/20143.633.663.633.66143,509
9/25/20143.703.703.623.63288,464
9/24/20143.673.713.673.70200,088
9/23/20143.673.693.663.67298,344
9/22/20143.703.713.683.69213,299
9/19/20143.723.733.683.70248,533
9/18/20143.703.733.683.73342,443
9/17/20143.733.733.673.70397,944
9/16/20143.773.783.743.78429,715
9/15/20143.833.833.793.82399,857
9/12/20143.803.823.793.82171,947
9/11/20143.803.813.783.81214,411
9/10/20143.823.823.793.82185,800
9/9/20143.813.823.783.80188,510
9/8/20143.833.853.823.85247,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center