$3.38 +0.05 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 30, 2016 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFG historical data

Date Open High Low Close Volume
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
7/13/20163.093.103.063.08478,279
7/12/20163.003.083.003.06848,842
7/11/20162.882.932.872.92767,049
7/8/20162.842.842.812.83299,282
7/7/20162.852.862.812.84498,454
7/6/20162.792.882.762.83866,155
7/5/20162.832.832.792.81301,044
7/1/20162.852.872.822.84314,851
6/30/20162.872.872.842.85421,591
6/29/20162.922.932.892.92460,458
6/28/20162.892.922.882.91878,928
6/27/20162.952.952.832.881,471,799
6/24/20163.003.053.003.02378,085
6/23/20163.113.143.103.12639,089
6/22/20163.043.063.023.03334,330
6/21/20163.073.073.043.04449,807
6/20/20163.053.063.023.05453,763
6/17/20162.983.022.942.981,596,239
6/16/20162.952.962.912.95412,885
6/15/20162.932.942.912.93501,986
6/14/20162.912.932.872.89742,514
6/13/20162.952.972.922.92326,242
6/10/20163.003.002.952.97197,614
6/9/20163.053.053.023.05418,404
6/8/20163.143.143.103.13266,601
6/7/20163.123.163.113.13436,513
6/6/20163.093.093.063.08145,872
6/3/20163.083.083.043.08308,885
6/2/20163.063.063.043.05274,843
6/1/20163.123.133.093.11302,435
5/31/20163.133.153.103.10613,082
5/27/20163.093.113.083.11434,101
5/26/20163.083.103.083.093,604,849
5/25/20163.083.103.073.09900,449
5/24/20163.073.123.053.11431,670
5/23/20163.073.083.033.06420,846
5/20/20163.083.093.063.06166,913
5/19/20163.033.053.003.05298,587
5/18/20163.033.093.033.04967,281
5/17/20162.993.012.982.98740,388
5/16/20162.983.022.963.01234,226
5/13/20163.003.022.972.98308,505
5/12/20163.033.053.013.04214,180
5/11/20163.033.032.983.02482,267
5/10/20163.013.073.003.07513,953
5/9/20162.972.982.942.94243,598
5/6/20162.952.972.942.95147,326
5/5/20162.952.982.942.96235,801
5/4/20162.952.972.932.95332,240
5/3/20162.993.002.962.98328,084
5/2/20163.033.042.993.03378,452
4/29/20163.003.002.942.96374,937
4/28/20163.063.082.993.00706,399
4/27/20163.233.243.203.22218,053
4/26/20163.213.243.183.23558,877
4/25/20163.283.283.243.25350,562
4/22/20163.253.303.253.28548,180
4/21/20163.143.143.103.11298,492
4/20/20163.143.173.133.16211,633
4/19/20163.143.153.113.15520,665
4/18/20162.973.022.973.01582,902
4/15/20163.023.022.972.97658,812
4/14/20163.073.093.063.09393,276
4/13/20163.033.083.033.08394,420
4/12/20162.952.992.942.971,068,270
4/11/20162.862.862.812.83537,966
4/8/20162.842.872.832.84874,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center