Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs $3.92

down -0.04


21/4/2014 11:24 AM  |  NYSE : MFG  
Industries : Banking / Foreign Regional Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFG historical data

Date Open High Low Close Volume
4/17/20143.973.973.953.96132,069
4/16/20143.963.983.953.97180,959
4/15/20143.903.923.873.92210,328
4/14/20143.923.923.893.91227,726
4/11/20143.883.913.883.89189,519
4/10/20143.923.923.873.88251,079
4/9/20143.933.943.903.93275,301
4/8/20143.933.953.913.93337,056
4/7/20143.983.983.943.97419,564
4/4/20144.084.084.024.03148,108
4/3/20144.064.174.024.04285,889
4/2/20144.024.074.024.07220,204
4/1/20143.994.023.984.02364,970
3/31/20143.943.993.943.98620,248
3/28/20143.913.953.893.94198,362
3/27/20143.903.923.883.92256,167
3/26/20143.933.933.873.90445,006
3/25/20143.923.953.883.921,353,890
3/24/20143.943.943.873.93456,278
3/21/20143.943.973.923.93289,858
3/20/20143.923.943.903.91235,323
3/19/20143.993.993.953.97350,435
3/18/20143.994.013.974.01312,356
3/17/20143.994.033.984.03270,497
3/14/20143.953.963.923.96226,156
3/13/20143.993.993.933.95319,315
3/12/20143.994.023.994.00100,222
3/11/20144.024.023.994.02197,782
3/10/20144.054.084.024.05363,350
3/7/20144.104.104.074.09247,642
3/6/20144.114.214.114.15358,734
3/5/20144.084.084.044.05227,369
3/4/20144.094.114.084.10147,962
3/3/20144.074.084.024.05626,719
2/28/20144.114.114.084.11306,611
2/27/20144.114.124.084.11290,101
2/26/20144.204.204.144.16152,538
2/25/20144.204.214.174.19264,637
2/24/20144.174.214.164.20290,774
2/21/20144.184.194.154.16206,995
2/20/20144.154.184.154.17270,048
2/19/20144.224.294.184.26946,867
2/18/20144.254.264.224.26242,037
2/14/20144.104.124.084.12237,859
2/13/20144.134.174.114.17318,713
2/12/20144.194.194.174.19114,239
2/11/20144.184.244.184.23156,026
2/10/20144.184.184.164.182,154,850
2/7/20144.184.194.164.18323,438
2/6/20144.084.104.054.09238,958
2/5/20144.064.094.044.09388,438
2/4/20144.074.074.014.06335,826
2/3/20144.124.134.054.07608,578
1/31/20144.284.284.234.25260,010
1/30/20144.254.344.224.31414,947
1/29/20144.314.334.294.31519,574
1/28/20144.354.364.324.33282,086
1/27/20144.394.404.344.37242,026
1/24/20144.464.464.384.38542,900
1/23/20144.514.524.464.50359,078
1/22/20144.494.494.454.47305,216
1/21/20144.464.464.424.45211,139
1/17/20144.474.474.424.45155,345
1/16/20144.494.494.404.41162,590
1/15/20144.504.504.474.49176,829
1/14/20144.494.504.464.50446,731
1/13/20144.494.504.454.49698,049
1/10/20144.514.524.484.50643,545
1/9/20144.454.454.384.43274,995
1/8/20144.444.454.424.43277,678
1/7/20144.354.384.334.38463,898
1/6/20144.354.374.324.34173,385
1/3/20144.304.324.284.32207,185
1/2/20144.354.354.294.31271,547
12/31/20134.344.364.314.36329,662
12/30/20134.364.374.294.32458,288
12/27/20134.244.274.224.26689,742
12/26/20134.124.214.124.18591,467
12/24/20134.084.114.074.10213,882
12/23/20134.154.164.124.15235,523
12/20/20134.114.134.094.10272,209
12/19/20134.134.134.084.10258,982
12/18/20134.144.194.104.18371,199
12/17/20134.094.114.064.09312,334
12/16/20134.114.124.094.11218,743
12/13/20134.124.124.094.10240,188
12/12/20134.144.164.134.14175,032
12/11/20134.164.174.144.15156,351
12/10/20134.154.184.144.18228,247
12/9/20134.174.174.134.14203,169
12/6/20134.184.204.174.18240,530
12/5/20134.164.184.124.15432,053
12/4/20134.144.144.104.14263,398
12/3/20134.174.184.144.171,070,140
12/2/20134.224.234.214.21175,722
11/29/20134.224.244.214.23201,418
11/27/20134.264.284.244.28146,967
11/26/20134.264.304.254.29227,699
11/25/20134.264.274.244.25450,906
11/22/20134.284.314.264.30423,481
Trading Center