$4.07 +0.14 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Aug. 27, 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
8/27/20154.024.124.004.071,302,856
8/26/20153.903.933.853.93887,950
8/25/20153.873.893.793.80456,896
8/24/20153.643.733.413.69522,709
8/21/20154.044.043.893.90621,666
8/20/20154.104.114.054.06185,113
8/19/20154.194.194.154.17529,734
8/18/20154.194.204.184.20262,458
8/17/20154.114.134.114.1382,661
8/14/20154.114.134.104.12225,095
8/13/20154.144.174.124.151,485,880
8/12/20154.174.174.134.151,118,965
8/11/20154.264.264.214.25244,691
8/10/20154.294.304.274.29107,579
8/7/20154.274.284.264.2670,450
8/6/20154.234.244.204.2285,844
8/5/20154.234.254.214.25193,820
8/4/20154.214.234.214.23118,979
8/3/20154.224.274.204.24453,547
7/31/20154.314.504.314.473,738,952
7/30/20154.284.294.244.27651,121
7/29/20154.234.264.214.25234,016
7/28/20154.214.224.194.22199,419
7/27/20154.244.244.214.24475,159
7/24/20154.264.274.214.22162,416
7/23/20154.304.314.274.28229,701
7/22/20154.274.294.274.29347,238
7/21/20154.334.344.314.32170,334
7/20/20154.324.354.314.33480,239
7/17/20154.344.354.324.32264,577
7/16/20154.314.334.304.31355,235
7/15/20154.304.314.284.31465,974
7/14/20154.314.314.294.31227,660
7/13/20154.294.304.284.29280,106
7/10/20154.244.274.234.27274,175
7/9/20154.194.204.134.14532,330
7/8/20154.154.154.084.10475,865
7/7/20154.334.334.274.30618,221
7/6/20154.294.344.294.33252,176
7/2/20154.294.304.284.30176,418
7/1/20154.344.364.324.334,029,075
6/30/20154.344.344.304.34186,790
6/29/20154.324.344.294.30379,159
6/26/20154.454.474.434.45358,980
6/25/20154.404.404.354.36312,824
6/24/20154.354.384.354.36237,489
6/23/20154.374.404.364.394,317,482
6/22/20154.234.264.214.231,232,840
6/19/20154.124.154.124.14475,513
6/18/20154.144.164.134.16230,603
6/17/20154.184.214.174.19751,635
6/16/20154.174.224.174.22225,893
6/15/20154.244.304.244.30637,177
6/12/20154.264.304.254.26606,501
6/11/20154.254.274.234.27316,244
6/10/20154.214.284.204.28886,184
6/9/20154.214.224.174.21249,638
6/8/20154.244.254.224.25195,596
6/5/20154.234.264.224.26133,437
6/4/20154.324.334.304.33118,298
6/3/20154.314.334.294.33206,995
6/2/20154.354.364.334.34252,334
6/1/20154.514.514.474.48227,937
5/29/20154.394.414.384.39360,087
5/28/20154.314.394.314.37531,149
5/27/20154.164.174.154.15224,176
5/26/20154.104.104.054.08194,772
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!