Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.000 3.000 2.963 2.982 336,510 -0.04(-1.25%)
Jan 30, 2023 3.038 3.038 3.010 3.019 745,191 -0.05(-1.54%)
Jan 27, 2023 3.048 3.067 3.038 3.067 1,309,684 +0.08(+2.52%)
Jan 26, 2023 3.019 3.019 2.972 2.991 1,643,862 -0.01(-0.31%)
Jan 25, 2023 2.963 3.074 2.949 3.000 4,517,056 +0.02(+0.63%)
Jan 24, 2023 2.934 2.991 2.934 2.982 770,898 +0.07(+2.27%)
Jan 23, 2023 2.944 2.944 2.916 2.916 1,702,998 -0.05(-1.59%)
Jan 20, 2023 2.944 2.963 2.925 2.963 527,994 +0.01(+0.32%)
Jan 19, 2023 2.934 2.953 2.916 2.953 1,720,685 -0.04(-1.26%)
Jan 18, 2023 2.982 3.029 2.954 2.991 6,799,874 -0.02(-0.63%)
Jan 17, 2023 2.991 3.010 2.977 3.010 966,131 -0.09(-3.04%)
Jan 13, 2023 2.982 3.114 2.972 3.104 3,127,628 +0.14(+4.78%)
Jan 12, 2023 2.878 2.972 2.849 2.963 1,206,772 +0.23(+8.28%)
Jan 11, 2023 2.765 2.765 2.732 2.736 528,026 -0.01(-0.34%)
Jan 10, 2023 2.717 2.746 2.699 2.746 978,947 +0.04(+1.39%)
Jan 09, 2023 2.736 2.755 2.708 2.708 1,095,742 -0.05(-1.71%)
Jan 06, 2023 2.736 2.755 2.699 2.755 733,663 +0.05(+1.74%)
Jan 05, 2023 2.689 2.736 2.670 2.708 2,751,550 -0.06(-2.05%)
Jan 04, 2023 2.736 2.779 2.736 2.765 1,729,514 +0.08(+2.81%)
Jan 03, 2023 2.680 2.713 2.680 2.689 968,147 +0.01(+0.35%)
Dec 30, 2022 2.651 2.689 2.642 2.680 580,783 +0.04(+1.43%)
Dec 29, 2022 2.642 2.651 2.614 2.642 1,202,318 +0.00(+0.00%)
Dec 28, 2022 2.642 2.651 2.623 2.642 677,249 -0.02(-0.71%)
Dec 27, 2022 2.651 2.661 2.632 2.661 468,031 +0.02(+0.71%)
Dec 23, 2022 2.595 2.651 2.576 2.642 1,149,143 +0.05(+1.82%)
Dec 22, 2022 2.595 2.595 2.557 2.595 787,574 +0.01(+0.37%)
Dec 21, 2022 2.585 2.595 2.566 2.585 935,787 +0.05(+1.86%)
Dec 20, 2022 2.510 2.585 2.491 2.538 2,347,817 +0.17(+7.17%)
Dec 19, 2022 2.331 2.368 2.331 2.368 2,518,787 +0.05(+2.03%)
Dec 16, 2022 2.293 2.321 2.293 2.321 549,695 +0.02(+0.82%)
Dec 15, 2022 2.321 2.321 2.293 2.302 548,242 -0.03(-1.21%)
Dec 14, 2022 2.340 2.368 2.321 2.331 368,071 -0.02(-0.80%)
Dec 13, 2022 2.359 2.364 2.331 2.349 753,410 +0.03(+1.22%)
Dec 12, 2022 2.321 2.331 2.307 2.321 841,752 -0.01(-0.41%)
Dec 09, 2022 2.321 2.346 2.312 2.331 769,639 +0.01(+0.41%)
Dec 08, 2022 2.321 2.321 2.302 2.321 421,684 +0.01(+0.41%)
Dec 07, 2022 2.283 2.331 2.274 2.312 1,826,180 +0.05(+2.08%)
Dec 06, 2022 2.264 2.274 2.246 2.264 692,500 +0.02(+0.84%)
Dec 05, 2022 2.274 2.283 2.246 2.246 852,842 -0.07(-2.86%)
Dec 02, 2022 2.293 2.312 2.279 2.312 1,216,893 +0.00(+0.00%)
Dec 01, 2022 2.302 2.312 2.283 2.312 768,105 -0.02(-0.81%)
Nov 30, 2022 2.321 2.331 2.279 2.331 765,031 +0.00(+0.00%)
Nov 29, 2022 2.302 2.340 2.302 2.331 900,347 +0.05(+2.07%)
Nov 28, 2022 2.283 2.302 2.274 2.283 729,812 -0.01(-0.41%)
Nov 25, 2022 2.246 2.293 2.246 2.293 574,669 +0.08(+3.40%)
Nov 23, 2022 2.217 2.227 2.189 2.217 271,990 +0.01(+0.43%)
Nov 22, 2022 2.170 2.217 2.170 2.208 729,820 +0.06(+2.63%)
Nov 21, 2022 2.161 2.165 2.142 2.151 929,978 -0.02(-0.87%)
Nov 18, 2022 2.189 2.194 2.170 2.170 689,279 +0.00(+0.00%)
Nov 17, 2022 2.142 2.180 2.132 2.170 1,607,764 +0.04(+1.77%)
Nov 16, 2022 2.123 2.151 2.123 2.132 1,676,554 +0.00(+0.00%)
Nov 15, 2022 2.189 2.189 2.128 2.132 2,038,645 +0.04(+1.80%)
Nov 14, 2022 2.132 2.151 2.095 2.095 1,830,026 -0.04(-1.77%)
Nov 11, 2022 2.151 2.179 2.085 2.132 7,690,872 -0.04(-1.74%)
Nov 10, 2022 2.095 2.180 2.095 2.170 1,932,288 +0.13(+6.48%)
Nov 09, 2022 2.047 2.076 2.038 2.038 1,205,063 -0.03(-1.37%)
Nov 08, 2022 2.085 2.095 2.066 2.066 1,687,417 +0.00(+0.00%)
Nov 07, 2022 2.076 2.085 2.057 2.066 1,541,204 -0.03(-1.35%)
Nov 04, 2022 2.019 2.095 2.019 2.095 1,407,053 +0.09(+4.72%)
Nov 03, 2022 1.991 2.019 1.981 2.000 2,042,544 -0.01(-0.47%)
Nov 02, 2022 2.038 2.057 2.010 2.010 2,089,587 -0.01(-0.47%)
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.