Mizuho Financial Group Inc (OP: MZHOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2016 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
| Dec 07, 2016 | 1.910 | 1.910 | 1.910 | 0 | +0.09(+4.95%) | |
| Dec 06, 2016 | 1.820 | 1.820 | 1.820 | 1.820 | 1,500 | +0.01(+0.46%) |
| Nov 29, 2016 | 1.812 | 1.812 | 1.812 | 0 | +0.12(+7.20%) | |
| Nov 25, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.07(+4.32%) | |
| Oct 27, 2016 | 1.620 | 1.620 | 1.620 | 0 | +0.07(+4.52%) | |
| Oct 24, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.07(-4.32%) | |
| Oct 12, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.08(-4.92%) | |
| Oct 06, 2016 | 1.704 | 1.704 | 1.704 | 0 | +0.00(+0.17%) | |
| Oct 03, 2016 | 1.701 | 1.701 | 1.701 | 1.701 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.701 | 1.701 | 1.701 | 1.701 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.701 | 1.701 | 1.701 | 1.701 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.701 | 1.701 | 1.701 | 1.701 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.701 | 1.701 | 1.701 | 1.701 | 0 | +0.00(+0.00%) |
| Sep 08, 2016 | 1.701 | 1.701 | 1.701 | 0 | +0.03(+1.73%) | |
| Aug 10, 2016 | 1.672 | 1.672 | 1.672 | 0 | +0.06(+3.47%) | |
| Aug 08, 2016 | 1.616 | 1.616 | 1.616 | 0 | +0.07(+4.26%) | |
| Jul 25, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) | |
| Jul 20, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.08(+5.26%) | |
| Jun 17, 2016 | 1.520 | 1.520 | 1.520 | 0 | -0.02(-1.30%) | |
| Jun 03, 2016 | 1.540 | 1.540 | 1.540 | 0 | +0.08(+5.48%) | |
| May 18, 2016 | 1.460 | 1.460 | 1.460 | 0 | -0.12(-7.59%) | |
| May 17, 2016 | 1.521 | 1.580 | 1.520 | 1.580 | 384,100 | +0.38(+31.67%) |
| May 13, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.20(-14.29%) | |
| Apr 18, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.15(-9.68%) | |
| Apr 15, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.16(+11.34%) |
| Apr 05, 2016 | 1.392 | 1.392 | 1.392 | 139,200 | +0.01(+0.88%) | |
| Apr 04, 2016 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.18(-11.68%) |
| Mar 10, 2016 | 1.562 | 1.562 | 1.562 | 0 | -0.01(-0.79%) | |
| Mar 08, 2016 | 1.575 | 1.575 | 1.575 | 0 | -0.14(-7.89%) | |
| Mar 03, 2016 | 1.710 | 1.710 | 1.710 | 0 | +0.19(+12.50%) | |
| Mar 02, 2016 | 1.520 | 1.520 | 1.520 | 1.520 | 360,000 | +0.09(+6.29%) |
| Feb 22, 2016 | 1.430 | 1.430 | 1.430 | 0 | -0.04(-2.72%) | |
| Feb 16, 2016 | 1.470 | 1.470 | 1.470 | 0 | +0.08(+6.13%) | |
| Feb 12, 2016 | 1.385 | 1.385 | 1.385 | 0 | +0.08(+5.74%) | |
| Feb 11, 2016 | 1.320 | 1.320 | 1.310 | 1.310 | 28,000 | -0.18(-12.08%) |
| Feb 09, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.33%) | |
| Feb 08, 2016 | 1.500 | 1.500 | 1.495 | 1.495 | 948,000 | -0.07(-4.47%) |
| Feb 04, 2016 | 1.565 | 1.565 | 1.565 | 0 | -0.01(-0.32%) | |
| Feb 03, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 200,000 | -0.30(-16.04%) |
| Jan 12, 2016 | 1.870 | 1.870 | 1.870 | 0 | -0.06(-3.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.