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 (%)
Sep 29, 2023 3.380 3.390 3.370 3.370 696,010 -0.10(-2.83%)
Sep 28, 2023 3.469 3.478 3.429 3.469 652,155 +0.04(+1.08%)
Sep 27, 2023 3.422 3.441 3.393 3.431 589,323 +0.03(+0.85%)
Sep 26, 2023 3.431 3.451 3.403 3.403 499,713 -0.04(-1.12%)
Sep 25, 2023 3.451 3.446 3.425 3.441 579,463 -0.08(-2.19%)
Sep 22, 2023 3.547 3.566 3.518 3.518 647,927 +0.03(+0.83%)
Sep 21, 2023 3.480 3.509 3.480 3.489 507,419 +0.03(+0.84%)
Sep 20, 2023 3.518 3.518 3.451 3.460 489,199 -0.06(-1.64%)
Sep 19, 2023 3.470 3.528 3.470 3.518 391,936 +0.07(+1.96%)
Sep 18, 2023 3.441 3.451 3.424 3.451 326,372 +0.01(+0.28%)
Sep 15, 2023 3.460 3.480 3.441 3.441 401,676 -0.07(-1.92%)
Sep 14, 2023 3.489 3.518 3.485 3.509 606,911 +0.06(+1.68%)
Sep 13, 2023 3.441 3.470 3.441 3.451 515,813 +0.03(+0.85%)
Sep 12, 2023 3.403 3.431 3.395 3.422 432,738 +0.03(+0.85%)
Sep 11, 2023 3.364 3.422 3.364 3.393 576,750 +0.15(+4.76%)
Sep 08, 2023 3.258 3.258 3.219 3.239 488,121 -0.04(-1.18%)
Sep 07, 2023 3.268 3.277 3.248 3.277 277,188 +0.00(+0.00%)
Sep 06, 2023 3.258 3.287 3.258 3.277 475,849 +0.04(+1.19%)
Sep 05, 2023 3.239 3.268 3.229 3.239 275,437 +0.00(+0.00%)
Sep 01, 2023 3.229 3.258 3.229 3.239 430,085 +0.08(+2.44%)
Aug 31, 2023 3.181 3.191 3.157 3.162 1,061,139 -0.01(-0.30%)
Aug 30, 2023 3.181 3.205 3.171 3.171 306,512 +0.00(+0.00%)
Aug 29, 2023 3.133 3.171 3.099 3.171 692,687 -0.01(-0.30%)
Aug 28, 2023 3.142 3.181 3.133 3.181 614,275 +0.09(+2.80%)
Aug 25, 2023 3.113 3.113 3.084 3.094 446,625 +0.00(+0.00%)
Aug 24, 2023 3.084 3.104 3.075 3.094 541,367 -0.01(-0.31%)
Aug 23, 2023 3.075 3.104 3.070 3.104 477,720 +0.05(+1.58%)
Aug 22, 2023 3.046 3.065 3.036 3.056 511,407 +0.05(+1.60%)
Aug 21, 2023 2.998 3.007 2.978 3.007 565,323 +0.01(+0.32%)
Aug 18, 2023 3.007 3.017 2.978 2.998 1,738,685 -0.01(-0.32%)
Aug 17, 2023 3.046 3.046 3.007 3.007 521,182 +0.02(+0.65%)
Aug 16, 2023 3.027 3.027 2.978 2.988 649,097 -0.07(-2.21%)
Aug 15, 2023 3.084 3.084 3.046 3.056 683,844 -0.05(-1.55%)
Aug 14, 2023 3.104 3.113 3.046 3.104 501,343 -0.04(-1.23%)
Aug 11, 2023 3.152 3.159 3.134 3.142 354,924 -0.01(-0.31%)
Aug 10, 2023 3.152 3.171 3.133 3.152 432,102 +0.00(+0.00%)
Aug 09, 2023 3.162 3.162 3.097 3.152 631,655 -0.05(-1.51%)
Aug 08, 2023 3.210 3.210 3.171 3.200 403,270 -0.04(-1.19%)
Aug 07, 2023 3.229 3.258 3.219 3.239 300,112 +0.00(+0.00%)
Aug 04, 2023 3.229 3.268 3.219 3.239 534,360 +0.04(+1.20%)
Aug 03, 2023 3.200 3.200 3.171 3.200 778,788 -0.01(-0.30%)
Aug 02, 2023 3.239 3.239 3.191 3.210 561,052 -0.05(-1.48%)
Aug 01, 2023 3.297 3.345 3.239 3.258 582,362 -0.06(-1.74%)
Jul 31, 2023 3.325 3.325 3.268 3.316 416,146 +0.01(+0.29%)
Jul 28, 2023 3.248 3.325 3.248 3.306 938,614 +0.15(+4.89%)
Jul 27, 2023 3.123 3.224 3.118 3.152 1,517,810 +0.07(+2.19%)
Jul 26, 2023 3.075 3.104 3.075 3.084 233,891 +0.02(+0.63%)
Jul 25, 2023 3.065 3.084 3.056 3.065 342,779 +0.01(+0.32%)
Jul 24, 2023 3.056 3.056 3.027 3.056 885,258 -0.01(-0.31%)
Jul 21, 2023 3.152 3.152 3.056 3.065 807,147 -0.06(-1.85%)
Jul 20, 2023 3.133 3.137 3.085 3.123 1,304,417 -0.02(-0.61%)
Jul 19, 2023 3.171 3.171 3.123 3.142 359,494 -0.05(-1.51%)
Jul 18, 2023 3.152 3.191 3.152 3.191 976,323 +0.12(+3.76%)
Jul 17, 2023 3.084 3.113 3.056 3.075 408,493 -0.01(-0.31%)
Jul 14, 2023 3.113 3.113 3.075 3.084 274,268 -0.06(-1.84%)
Jul 13, 2023 3.152 3.152 3.113 3.142 855,951 -0.01(-0.31%)
Jul 12, 2023 3.104 3.171 3.104 3.152 676,417 +0.11(+3.48%)
Jul 11, 2023 3.036 3.056 2.998 3.046 755,846 -0.01(-0.32%)
Jul 10, 2023 3.027 3.056 3.027 3.056 613,394 +0.03(+0.96%)
Jul 07, 2023 2.969 3.036 2.969 3.027 631,673 +0.05(+1.62%)
Jul 06, 2023 2.978 2.988 2.959 2.978 558,461 -0.04(-1.28%)
Jul 05, 2023 3.017 3.046 3.017 3.017 1,024,436 +0.07(+2.29%)
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.