MIZUHO FINL GROUP SPONSORED ADR Historical Stock Price

Below is the stock price history for Mizuho Finl Group Sponsored Adr MFG. Data is recorded each day for the historical open, high, low, close and volume. The Mizuho Finl Group Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mizuho Finl Group Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 3.35 3.37 3.35 3.36 54,767
2018-07-13 3.34 3.35 3.34 3.345 4,103
2018-07-12 3.34 3.345 3.33 3.34 4,750
2018-07-11 3.38 3.39 3.35 3.35 11,648
2018-07-10 3.39 3.39 3.36 3.375 19,376
2018-07-09 3.395 3.41 3.39 3.395 31,244
2018-07-06 3.34 3.355 3.34 3.34 11,650
2018-07-05 3.34 3.35 3.34 3.345 4,003
2018-07-03 3.36 3.365 3.33 3.33 13,810
2018-07-02 3.35 3.35 3.285 3.33 64,483
2018-06-29 3.38 3.39 3.38 3.385 37,788
2018-06-28 3.38 3.39 3.35 3.375 8,261
2018-06-27 3.39 3.39 3.37 3.385 55,312
2018-06-26 3.41 3.41 3.38 3.395 8,414
2018-06-25 3.40 3.40 3.36 3.36 11,745
2018-06-22 3.39 3.42 3.39 3.405 6,468
2018-06-21 3.39 3.39 3.365 3.375 8,871
2018-06-20 3.44 3.45 3.42 3.435 8,370
2018-06-19 3.47 3.47 3.44 3.455 12,032
2018-06-18 3.47 3.47 3.445 3.445 6,443
2018-06-15 3.53 3.53 3.465 3.485 34,914
2018-06-14 3.545 3.545 3.52 3.54 13,200
2018-06-13 3.54 3.54 3.525 3.525 19,921
2018-06-12 3.545 3.555 3.52 3.52 16,771
2018-06-11 3.57 3.57 3.56 3.56 12,529
2018-06-08 3.54 3.555 3.535 3.535 18,528
2018-06-07 3.55 3.58 3.545 3.545 14,749
2018-06-06 3.52 3.54 3.52 3.54 10,504
2018-06-05 3.53 3.54 3.51 3.525 8,626
2018-06-04 3.54 3.575 3.54 3.57 23,852

» More Mizuho Finl Group Sponsored Adr Stock Price History

To see other companies like Mizuho Finl Group Sponsored Adr (MFG), view our stock market today for news, and other data.