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 (%)
May 31, 2019 2.188 2.204 2.182 2.188 893,778 -0.02(-1.08%)
May 30, 2019 2.212 2.243 2.204 2.212 1,127,225 +0.01(+0.36%)
May 29, 2019 2.220 2.235 2.188 2.204 1,722,008 +0.00(+0.00%)
May 28, 2019 2.259 2.275 2.204 2.204 1,157,233 -0.07(-3.14%)
May 24, 2019 2.267 2.275 2.259 2.275 852,401 +0.04(+1.77%)
May 23, 2019 2.235 2.251 2.227 2.235 627,219 -0.01(-0.35%)
May 22, 2019 2.283 2.283 2.235 2.243 1,129,993 -0.03(-1.39%)
May 21, 2019 2.283 2.291 2.267 2.275 849,504 -0.01(-0.35%)
May 20, 2019 2.307 2.307 2.283 2.283 680,481 -0.05(-2.04%)
May 17, 2019 2.331 2.346 2.323 2.331 599,847 -0.02(-0.68%)
May 16, 2019 2.378 2.386 2.338 2.346 838,808 -0.06(-2.63%)
May 15, 2019 2.386 2.426 2.331 2.410 903,583 +0.00(+0.00%)
May 14, 2019 2.394 2.418 2.394 2.410 886,316 +0.02(+1.00%)
May 13, 2019 2.410 2.418 2.374 2.386 419,051 -0.06(-2.27%)
May 10, 2019 2.418 2.442 2.402 2.442 617,382 +0.01(+0.33%)
May 09, 2019 2.426 2.434 2.402 2.434 622,567 -0.05(-1.92%)
May 08, 2019 2.457 2.481 2.442 2.481 848,330 +0.02(+0.64%)
May 07, 2019 2.473 2.479 2.442 2.465 537,441 -0.02(-0.64%)
May 06, 2019 2.473 2.497 2.457 2.481 366,687 -0.03(-1.26%)
May 03, 2019 2.497 2.513 2.481 2.513 333,668 +0.02(+0.96%)
May 02, 2019 2.489 2.489 2.465 2.489 360,164 +0.01(+0.32%)
May 01, 2019 2.473 2.497 2.473 2.481 173,466 -0.01(-0.32%)
Apr 30, 2019 2.505 2.505 2.481 2.489 311,549 -0.01(-0.32%)
Apr 29, 2019 2.489 2.497 2.473 2.497 547,871 +0.01(+0.32%)
Apr 26, 2019 2.465 2.489 2.465 2.489 370,378 +0.02(+0.96%)
Apr 25, 2019 2.442 2.465 2.442 2.465 585,590 +0.02(+0.97%)
Apr 24, 2019 2.481 2.481 2.442 2.442 439,881 -0.05(-1.91%)
Apr 23, 2019 2.481 2.497 2.465 2.489 686,888 +0.01(+0.32%)
Apr 22, 2019 2.481 2.481 2.449 2.481 496,351 -0.03(-1.26%)
Apr 18, 2019 2.505 2.529 2.505 2.513 588,998 +0.02(+0.63%)
Apr 17, 2019 2.497 2.509 2.491 2.497 409,753 +0.02(+0.64%)
Apr 16, 2019 2.481 2.489 2.473 2.481 728,640 +0.01(+0.32%)
Apr 15, 2019 2.465 2.481 2.457 2.473 915,007 +0.00(+0.00%)
Apr 12, 2019 2.465 2.473 2.449 2.473 640,593 +0.02(+0.64%)
Apr 11, 2019 2.465 2.481 2.449 2.457 1,427,324 -0.02(-0.64%)
Apr 10, 2019 2.489 2.489 2.442 2.473 1,494,350 -0.01(-0.32%)
Apr 09, 2019 2.489 2.513 2.473 2.481 1,061,994 -0.02(-0.63%)
Apr 08, 2019 2.497 2.505 2.489 2.497 847,694 -0.01(-0.32%)
Apr 05, 2019 2.505 2.505 2.481 2.505 298,346 -0.01(-0.32%)
Apr 04, 2019 2.505 2.521 2.493 2.513 887,188 +0.01(+0.32%)
Apr 03, 2019 2.489 2.521 2.479 2.505 1,357,650 +0.02(+0.96%)
Apr 02, 2019 2.465 2.497 2.457 2.481 1,046,240 +0.00(+0.00%)
Apr 01, 2019 2.449 2.481 2.442 2.481 783,777 +0.06(+2.29%)
Mar 29, 2019 2.434 2.434 2.418 2.426 439,887 -0.02(-0.97%)
Mar 28, 2019 2.449 2.449 2.426 2.449 581,899 +0.05(+1.96%)
Mar 27, 2019 2.418 2.418 2.395 2.402 423,218 -0.02(-0.64%)
Mar 26, 2019 2.426 2.426 2.395 2.418 1,111,323 +0.00(+0.00%)
Mar 25, 2019 2.402 2.426 2.395 2.418 1,076,081 +0.02(+0.97%)
Mar 22, 2019 2.410 2.418 2.364 2.395 911,240 +0.00(+0.00%)
Mar 21, 2019 2.395 2.402 2.387 2.395 609,284 +0.02(+0.65%)
Mar 20, 2019 2.387 2.402 2.379 2.379 563,434 -0.02(-0.97%)
Mar 19, 2019 2.410 2.410 2.395 2.402 751,976 +0.01(+0.32%)
Mar 18, 2019 2.371 2.395 2.371 2.395 381,402 +0.00(+0.00%)
Mar 15, 2019 2.379 2.399 2.375 2.395 848,013 +0.03(+1.31%)
Mar 14, 2019 2.371 2.387 2.364 2.364 465,900 -0.02(-0.65%)
Mar 13, 2019 2.356 2.387 2.356 2.379 571,451 +0.02(+0.99%)
Mar 12, 2019 2.356 2.364 2.340 2.356 731,875 +0.01(+0.33%)
Mar 11, 2019 2.348 2.368 2.333 2.348 605,000 +0.02(+0.66%)
Mar 08, 2019 2.333 2.348 2.317 2.333 721,818 +0.00(+0.00%)
Mar 07, 2019 2.356 2.364 2.325 2.333 636,255 -0.02(-0.66%)
Mar 06, 2019 2.348 2.364 2.333 2.348 846,448 -0.05(-2.26%)
Mar 05, 2019 2.418 2.418 2.402 2.402 505,895 -0.01(-0.32%)
Mar 04, 2019 2.418 2.418 2.402 2.410 779,060 +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.