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 (%)
Apr 28, 2023 2.834 2.834 2.786 2.805 920,226 -0.10(-3.32%)
Apr 27, 2023 2.844 2.901 2.844 2.901 743,772 +0.08(+2.73%)
Apr 26, 2023 2.844 2.844 2.810 2.824 536,512 -0.01(-0.34%)
Apr 25, 2023 2.882 2.882 2.834 2.834 474,073 -0.04(-1.34%)
Apr 24, 2023 2.882 2.882 2.853 2.872 500,718 -0.02(-0.67%)
Apr 21, 2023 2.921 2.921 2.844 2.892 824,861 -0.04(-1.32%)
Apr 20, 2023 2.950 2.959 2.930 2.930 526,513 +0.00(+0.00%)
Apr 19, 2023 2.901 2.930 2.897 2.930 466,658 +0.03(+1.00%)
Apr 18, 2023 2.892 2.901 2.882 2.901 345,721 +0.03(+1.01%)
Apr 17, 2023 2.872 2.872 2.834 2.872 724,430 +0.02(+0.68%)
Apr 14, 2023 2.834 2.853 2.805 2.853 1,751,788 +0.03(+1.02%)
Apr 13, 2023 2.805 2.824 2.786 2.824 630,118 +0.04(+1.38%)
Apr 12, 2023 2.815 2.829 2.786 2.786 628,751 +0.00(+0.00%)
Apr 11, 2023 2.815 2.815 2.781 2.786 693,308 +0.00(+0.00%)
Apr 10, 2023 2.805 2.817 2.781 2.786 688,563 -0.02(-0.69%)
Apr 06, 2023 2.805 2.805 2.766 2.805 679,189 -0.01(-0.34%)
Apr 05, 2023 2.786 2.815 2.786 2.815 1,107,249 +0.01(+0.34%)
Apr 04, 2023 2.815 2.815 2.776 2.805 732,889 +0.00(+0.00%)
Apr 03, 2023 2.728 2.805 2.728 2.805 875,782 +0.09(+3.19%)
Mar 31, 2023 2.709 2.728 2.699 2.718 669,169 +0.01(+0.36%)
Mar 30, 2023 2.737 2.757 2.699 2.709 1,085,564 +0.00(+0.02%)
Mar 29, 2023 2.708 2.713 2.689 2.708 513,300 +0.01(+0.35%)
Mar 28, 2023 2.717 2.746 2.699 2.699 725,825 +0.03(+1.06%)
Mar 27, 2023 2.614 2.670 2.614 2.670 1,134,749 +0.04(+1.43%)
Mar 24, 2023 2.614 2.632 2.585 2.632 1,085,365 -0.01(-0.36%)
Mar 23, 2023 2.651 2.675 2.614 2.642 1,018,106 +0.02(+0.72%)
Mar 22, 2023 2.661 2.670 2.623 2.623 1,082,705 -0.02(-0.71%)
Mar 21, 2023 2.614 2.651 2.595 2.642 1,112,744 +0.05(+1.82%)
Mar 20, 2023 2.585 2.637 2.566 2.595 1,043,906 +0.00(+0.00%)
Mar 17, 2023 2.632 2.651 2.576 2.595 1,459,571 -0.05(-1.79%)
Mar 16, 2023 2.557 2.642 2.548 2.642 2,729,591 +0.07(+2.56%)
Mar 15, 2023 2.623 2.637 2.548 2.576 2,477,606 -0.11(-4.21%)
Mar 14, 2023 2.717 2.736 2.661 2.689 1,889,762 -0.08(-2.73%)
Mar 13, 2023 2.765 2.812 2.736 2.765 2,307,718 -0.13(-4.56%)
Mar 10, 2023 2.925 2.963 2.821 2.897 4,326,382 -0.15(-4.95%)
Mar 09, 2023 3.095 3.114 3.048 3.048 1,045,583 -0.02(-0.62%)
Mar 08, 2023 3.038 3.067 3.038 3.067 605,175 +0.04(+1.25%)
Mar 07, 2023 3.067 3.071 3.019 3.029 1,067,280 -0.01(-0.31%)
Mar 06, 2023 3.038 3.048 3.019 3.038 3,827,745 +0.01(+0.31%)
Mar 03, 2023 2.944 3.029 2.944 3.029 933,922 +0.09(+3.22%)
Mar 02, 2023 2.944 2.953 2.906 2.934 2,400,139 -0.03(-0.96%)
Mar 01, 2023 2.972 2.986 2.944 2.963 1,156,358 -0.01(-0.32%)
Feb 28, 2023 2.963 2.986 2.953 2.972 572,702 +0.01(+0.32%)
Feb 27, 2023 2.953 2.967 2.939 2.963 715,049 +0.03(+0.96%)
Feb 24, 2023 2.934 2.939 2.906 2.934 690,741 -0.07(-2.20%)
Feb 23, 2023 3.010 3.019 2.991 3.000 413,307 +0.00(+0.00%)
Feb 22, 2023 2.972 3.019 2.972 3.000 1,131,587 +0.03(+0.95%)
Feb 21, 2023 3.010 3.015 2.967 2.972 1,211,025 -0.06(-1.87%)
Feb 17, 2023 3.029 3.048 3.015 3.029 802,159 -0.02(-0.62%)
Feb 16, 2023 3.038 3.057 3.021 3.048 618,699 -0.01(-0.31%)
Feb 15, 2023 3.057 3.057 3.032 3.057 705,908 -0.01(-0.31%)
Feb 14, 2023 3.029 3.076 3.024 3.067 1,832,608 +0.03(+0.93%)
Feb 13, 2023 3.019 3.057 3.000 3.038 725,633 +0.00(+0.00%)
Feb 10, 2023 3.000 3.046 3.000 3.038 969,493 +0.05(+1.58%)
Feb 09, 2023 3.029 3.029 2.982 2.991 898,115 -0.04(-1.25%)
Feb 08, 2023 3.019 3.029 3.007 3.029 293,450 +0.00(+0.00%)
Feb 07, 2023 2.982 3.029 2.967 3.029 933,255 +0.12(+4.22%)
Feb 06, 2023 2.925 2.925 2.878 2.906 1,275,501 -0.08(-2.53%)
Feb 03, 2023 2.963 2.996 2.963 2.982 690,987 -0.03(-0.94%)
Feb 02, 2023 2.972 3.024 2.967 3.010 847,239 +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.