Mizuho Financial Group Inc (OP: MZHOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2019 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 1.466 | 1.466 | 1.466 | 1,800,000 | +0.00(+0.00%) | |
| Aug 20, 2019 | 1.466 | 1.466 | 1.466 | 0 | +0.02(+1.14%) | |
| Aug 16, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Aug 08, 2019 | 1.450 | 1.450 | 1.450 | 44,300 | +0.00(+0.00%) | |
| Aug 07, 2019 | 1.450 | 1.450 | 1.450 | 263,200 | +0.00(+0.00%) | |
| Jul 18, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
| Jul 16, 2019 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 1.440 | 1.440 | 1.440 | 0 | +0.02(+1.41%) | |
| Jun 21, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 800,600 | +0.02(+1.14%) |
| Jun 19, 2019 | 1.404 | 1.404 | 1.404 | 0 | -0.02(-1.13%) | |
| Jun 18, 2019 | 1.400 | 1.420 | 1.390 | 1.420 | 501,100 | +0.00(+0.00%) |
| Jun 13, 2019 | 1.420 | 1.420 | 1.420 | 0 | +0.04(+2.90%) | |
| Jun 11, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
| Jun 10, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 100,025 | -0.02(-1.69%) |
| Jun 07, 2019 | 1.424 | 1.424 | 1.424 | 1.424 | 300,100 | +0.00(+0.28%) |
| Jun 06, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 300,035 | +0.02(+1.43%) |
| Jun 05, 2019 | 1.400 | 1.400 | 1.400 | 100,000 | +0.00(+0.00%) | |
| Jun 04, 2019 | 1.400 | 1.400 | 1.400 | 100,000 | +0.00(+0.00%) | |
| Jun 03, 2019 | 1.400 | 1.400 | 1.400 | 451,500 | +0.00(+0.00%) | |
| May 31, 2019 | 1.370 | 1.400 | 1.370 | 1.400 | 333,700 | -0.16(-10.11%) |
| May 08, 2019 | 1.558 | 1.558 | 1.558 | 0 | -0.01(-0.48%) | |
| Apr 18, 2019 | 1.565 | 1.565 | 1.565 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 1.565 | 1.565 | 1.565 | 0 | +0.02(+1.62%) | |
| Apr 16, 2019 | 1.540 | 1.540 | 1.540 | 160,000 | +0.00(+0.00%) | |
| Apr 11, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 1.540 | 1.540 | 1.540 | 390,000 | +0.00(+0.00%) | |
| Apr 04, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 1.540 | 1.540 | 1.540 | 0 | -0.02(-1.28%) | |
| Mar 27, 2019 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 1.560 | 1.560 | 1.560 | 0 | -0.01(-0.48%) | |
| Mar 06, 2019 | 1.567 | 1.567 | 1.567 | 0 | -0.03(-1.66%) | |
| Mar 05, 2019 | 1.594 | 1.594 | 1.594 | 1.594 | 150 | -0.04(-2.36%) |
| Feb 19, 2019 | 1.633 | 1.633 | 1.633 | 0 | +0.05(+3.32%) | |
| Feb 07, 2019 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
| Jan 17, 2019 | 1.580 | 1.580 | 1.580 | 0 | +0.01(+0.64%) | |
| Jan 11, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.90%) | |
| Jan 09, 2019 | 1.556 | 1.556 | 1.556 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 1.556 | 1.556 | 1.556 | 0 | +0.06(+3.73%) | |
| Jan 03, 2019 | 1.500 | 1.500 | 1.500 | 212,000 | +0.00(+0.00%) | |
| 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%) |
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.