FinancialContent is the trusted provider of stock market information to the media industry.
Mizuho Financial Group (NY: MFG)
3.170 USD  +0.020 (+0.63%)
Official Closing Price  /  Updated: 4:02 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2019 3.150 3.165 3.143 3.150 324,812 +0.02(+0.64%)
Apr 16, 2019 3.130 3.140 3.120 3.130 577,595 +0.01(+0.32%)
Apr 15, 2019 3.110 3.130 3.100 3.120 725,328 +0.00(+0.00%)
Apr 12, 2019 3.110 3.120 3.090 3.120 507,800 +0.02(+0.65%)
Apr 11, 2019 3.110 3.130 3.090 3.100 1,131,443 -0.02(-0.64%)
Apr 10, 2019 3.140 3.140 3.080 3.120 1,184,574 -0.01(-0.32%)
Apr 09, 2019 3.140 3.170 3.120 3.130 841,845 -0.02(-0.63%)
Apr 08, 2019 3.150 3.160 3.140 3.150 671,969 -0.01(-0.32%)
Apr 05, 2019 3.160 3.160 3.130 3.160 236,500 -0.01(-0.32%)
Apr 04, 2019 3.160 3.180 3.145 3.170 703,276 +0.01(+0.32%)
Apr 03, 2019 3.140 3.180 3.127 3.160 1,076,212 +0.03(+0.96%)
Apr 02, 2019 3.110 3.150 3.100 3.130 829,357 +0.00(+0.00%)
Apr 01, 2019 3.090 3.130 3.080 3.130 621,302 +0.07(+2.29%)
Mar 29, 2019 3.070 3.070 3.050 3.060 348,700 -0.03(-0.97%)
Mar 28, 2019 3.090 3.090 3.060 3.090 461,273 -0.01(-0.32%)
Mar 27, 2019 3.120 3.120 3.090 3.100 327,989 -0.02(-0.64%)
Mar 26, 2019 3.130 3.130 3.090 3.120 861,262 +0.00(+0.00%)
Mar 25, 2019 3.100 3.130 3.090 3.120 833,950 +0.03(+0.97%)
Mar 22, 2019 3.110 3.120 3.050 3.090 706,200 +0.00(+0.00%)
Mar 21, 2019 3.090 3.100 3.080 3.090 472,188 +0.02(+0.65%)
Mar 20, 2019 3.080 3.100 3.070 3.070 436,655 -0.03(-0.97%)
Mar 19, 2019 3.110 3.110 3.090 3.100 582,772 +0.01(+0.32%)
Mar 18, 2019 3.060 3.090 3.060 3.090 295,582 +0.00(+0.00%)
Mar 15, 2019 3.070 3.095 3.065 3.090 657,200 +0.04(+1.31%)
Mar 14, 2019 3.060 3.080 3.050 3.050 361,067 -0.02(-0.65%)
Mar 13, 2019 3.040 3.080 3.040 3.070 442,868 +0.03(+0.99%)
Mar 12, 2019 3.040 3.050 3.020 3.040 567,194 +0.01(+0.33%)
Mar 11, 2019 3.030 3.055 3.010 3.030 468,868 +0.02(+0.66%)
Mar 08, 2019 3.010 3.030 2.990 3.010 559,400 +0.00(+0.00%)
Mar 07, 2019 3.040 3.050 3.000 3.010 493,090 -0.02(-0.66%)
Mar 06, 2019 3.030 3.050 3.010 3.030 655,987 -0.07(-2.26%)
Mar 05, 2019 3.120 3.120 3.100 3.100 392,063 -0.01(-0.32%)
Mar 04, 2019 3.120 3.120 3.100 3.110 603,762 +0.00(+0.00%)
Mar 01, 2019 3.120 3.140 3.090 3.110 361,500 +0.00(+0.00%)
Feb 28, 2019 3.110 3.140 3.100 3.110 414,640 +0.00(+0.00%)
Feb 27, 2019 3.120 3.140 3.110 3.110 340,278 -0.02(-0.64%)
Feb 26, 2019 3.130 3.150 3.110 3.130 521,119 +0.00(+0.00%)
Feb 25, 2019 3.130 3.150 3.130 3.130 511,624 +0.01(+0.32%)
Feb 22, 2019 3.140 3.140 3.120 3.120 267,800 -0.01(-0.32%)
Feb 21, 2019 3.140 3.150 3.120 3.130 225,905 -0.02(-0.63%)
Feb 20, 2019 3.150 3.170 3.140 3.150 498,938 -0.01(-0.32%)
Feb 19, 2019 3.160 3.170 3.153 3.160 345,779 +0.00(+0.00%)
Feb 15, 2019 3.120 3.180 3.120 3.160 758,900 +0.05(+1.61%)
Feb 14, 2019 3.110 3.120 3.090 3.110 401,231 +0.00(+0.00%)
Feb 13, 2019 3.140 3.150 3.110 3.110 412,370 +0.00(+0.00%)
Feb 12, 2019 3.120 3.130 3.090 3.110 941,430 +0.02(+0.65%)
Feb 11, 2019 3.070 3.130 3.060 3.090 1,100,900 +0.03(+0.98%)
Feb 08, 2019 3.090 3.110 3.060 3.060 350,800 -0.05(-1.61%)
Feb 07, 2019 3.100 3.130 3.090 3.110 383,638 -0.04(-1.27%)
Feb 06, 2019 3.160 3.180 3.140 3.150 424,076 +0.01(+0.32%)
Feb 05, 2019 3.150 3.170 3.130 3.140 420,679 +0.00(+0.00%)
Feb 04, 2019 3.170 3.180 3.140 3.140 368,358 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More