Mizuho Financial Group Inc (OP: MZHOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.04%) | |
| Dec 26, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.08(-5.01%) | |
| Dec 20, 2018 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 1.548 | 1.548 | 1.548 | 1.548 | 1,406,300 | -0.05(-3.28%) |
| Dec 18, 2018 | 1.600 | 1.600 | 1.600 | 400,000 | +0.00(+0.00%) | |
| Dec 17, 2018 | 1.600 | 1.600 | 1.600 | 200,000 | +0.00(+0.00%) | |
| Dec 11, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 1.600 | 1.600 | 1.600 | 200,000 | +0.00(+0.00%) | |
| Dec 07, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 614,000 | -0.01(-0.62%) |
| Dec 06, 2018 | 1.610 | 1.610 | 1.610 | 360,000 | +0.00(+0.00%) | |
| Dec 04, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 200,200 | -0.04(-2.72%) |
| Nov 29, 2018 | 1.655 | 1.655 | 1.655 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 1.655 | 1.655 | 1.655 | 0 | -0.07(-4.34%) | |
| Nov 21, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.11(+6.79%) | |
| Nov 19, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.14(-7.95%) | |
| Nov 15, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 1.756 | 1.760 | 1.756 | 1.760 | 214 | +0.00(+0.00%) |
| Nov 13, 2018 | 1.760 | 1.760 | 1.760 | 1.760 | 500 | +0.00(+0.00%) |
| Nov 08, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.15(+9.32%) | |
| Nov 05, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.09(-5.29%) | |
| Oct 12, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) | |
| Aug 31, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.08(-4.41%) | |
| Aug 16, 2018 | 1.789 | 1.789 | 1.789 | 0 | +0.09(+5.23%) | |
| Aug 10, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 1.715 | 1.715 | 1.715 | 0 | +0.09(+5.79%) | |
| Jul 16, 2018 | 1.621 | 1.621 | 1.621 | 0 | +0.05(+3.26%) | |
| Jul 03, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.17(-9.77%) | |
| Jun 22, 2018 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-4.92%) | |
| Jun 15, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+0.90%) | |
| Jun 11, 2018 | 1.814 | 1.814 | 1.814 | 0 | -0.08(-4.03%) | |
| May 21, 2018 | 1.890 | 1.890 | 1.890 | 0 | +0.12(+6.78%) | |
| May 14, 2018 | 1.770 | 1.770 | 1.770 | 0 | -0.09(-4.84%) | |
| May 08, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.10(+5.68%) | |
| Apr 30, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.05(+2.92%) | |
| Apr 03, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.08(-4.47%) | |
| Mar 14, 2018 | 1.790 | 1.790 | 1.790 | 0 | -0.08(-4.53%) | |
| Feb 21, 2018 | 1.875 | 1.875 | 1.875 | 0 | +0.10(+5.93%) | |
| Feb 13, 2018 | 1.770 | 1.770 | 1.770 | 0 | -0.07(-4.07%) | |
| Feb 05, 2018 | 1.845 | 1.845 | 1.845 | 0 | -0.07(-3.53%) |
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.