Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs $3.94

down -0.01


23/7/2014 04:05 PM  |  NYSE : MFG  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFG historical data

Date Open High Low Close Volume
7/23/20143.953.953.933.94130,553
7/22/20143.943.973.943.95162,464
7/21/20143.973.983.953.97136,292
7/18/20143.943.993.943.98133,796
7/17/20143.943.973.943.94183,313
7/16/20143.973.983.963.9693,262
7/15/20143.963.973.943.96131,402
7/14/20143.973.973.953.96158,492
7/11/20143.963.983.953.97161,878
7/10/20143.923.953.923.94238,231
7/9/20143.983.993.983.99141,398
7/8/20144.024.023.983.99239,053
7/7/20144.044.043.994.02206,600
7/3/20144.064.064.044.0462,033
7/2/20144.104.114.094.10125,521
7/1/20144.094.114.084.11174,215
6/30/20144.084.114.074.11233,501
6/27/20144.054.074.054.07130,705
6/26/20144.084.094.074.08225,289
6/25/20144.054.084.044.08187,018
6/24/20144.084.094.054.05176,290
6/23/20144.084.094.064.08237,537
6/20/20144.114.134.084.11342,937
6/19/20144.144.144.124.14153,553
6/18/20144.084.124.074.12136,894
6/17/20144.054.094.044.08173,986
6/16/20144.084.094.064.08111,326
6/13/20144.094.114.074.10221,274
6/12/20144.064.094.064.06162,461
6/11/20144.054.064.034.0585,647
6/10/20144.024.024.004.02318,605
6/9/20144.034.054.024.05455,914
6/6/20143.994.023.984.02190,544
6/5/20143.974.023.954.00502,042
6/4/20143.983.993.963.97126,841
6/3/20143.984.003.983.99311,371
6/2/20143.933.983.923.95351,432
5/30/20143.893.933.883.90274,237
5/29/20143.883.903.863.90289,374
5/28/20143.863.873.853.85139,069
5/27/20143.853.903.853.88887,029
5/23/20143.823.863.823.85252,466
5/22/20143.853.883.843.86342,797
5/21/20143.863.883.853.85166,458
5/20/20143.883.903.863.86196,152
5/19/20143.913.943.903.94311,911
5/16/20143.943.943.913.94320,569
5/15/20143.973.993.913.92315,193
5/14/20143.973.983.933.93521,492
5/13/20143.953.983.943.97245,703
5/12/20143.913.933.893.93192,286
5/9/20143.903.933.903.9269,827
5/8/20143.913.923.893.90214,803
5/7/20143.933.943.913.94132,278
5/6/20143.943.983.933.95217,532
5/5/20143.963.973.943.95232,643
5/2/20143.973.983.953.97138,571
5/1/20143.953.973.943.96210,542
4/30/20143.893.913.863.91329,800
4/29/20143.873.903.873.89149,371
4/28/20143.903.913.853.87381,524
4/25/20143.873.873.823.85352,481
4/24/20143.873.903.853.85271,469
4/23/20143.873.893.853.861,048,958
4/22/20143.903.923.853.87382,873
4/21/20143.933.933.903.91122,524
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
Trading Center