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, 2022 2.432 2.441 2.405 2.441 292,241 -0.02(-0.73%)
Jan 28, 2022 2.450 2.459 2.414 2.459 321,758 +0.01(+0.37%)
Jan 27, 2022 2.450 2.472 2.423 2.450 441,198 -0.01(-0.37%)
Jan 26, 2022 2.495 2.495 2.450 2.459 622,200 -0.02(-0.72%)
Jan 25, 2022 2.450 2.486 2.423 2.477 497,264 -0.01(-0.36%)
Jan 24, 2022 2.459 2.486 2.428 2.486 622,426 +0.04(+1.47%)
Jan 21, 2022 2.459 2.468 2.423 2.450 400,038 -0.01(-0.37%)
Jan 20, 2022 2.477 2.490 2.450 2.459 542,722 -0.02(-0.72%)
Jan 19, 2022 2.468 2.486 2.459 2.477 368,281 +0.01(+0.36%)
Jan 18, 2022 2.495 2.495 2.450 2.468 1,278,681 -0.08(-3.17%)
Jan 14, 2022 2.549 0 +0.00(+0.00%)
Jan 13, 2022 2.531 2.558 2.522 2.549 486,022 +0.04(+1.43%)
Jan 12, 2022 2.495 2.513 2.477 2.513 342,167 +0.02(+0.72%)
Jan 11, 2022 2.495 2.513 2.477 2.495 757,901 +0.03(+1.09%)
Jan 10, 2022 2.423 2.477 2.401 2.468 1,114,537 +0.05(+2.23%)
Jan 07, 2022 2.432 2.437 2.401 2.414 480,724 +0.00(+0.00%)
Jan 06, 2022 2.387 2.423 2.378 2.414 889,025 +0.04(+1.89%)
Jan 05, 2022 2.378 2.401 2.360 2.369 671,939 +0.02(+0.76%)
Jan 04, 2022 2.333 2.365 2.324 2.351 1,080,731 +0.03(+1.16%)
Jan 03, 2022 2.297 2.324 2.297 2.324 575,366 +0.04(+1.57%)
Dec 31, 2021 2.280 2.311 2.280 2.288 487,491 -0.01(-0.39%)
Dec 30, 2021 2.288 2.297 2.280 2.297 769,580 -0.01(-0.39%)
Dec 29, 2021 2.280 2.306 2.266 2.306 844,497 +0.02(+0.78%)
Dec 28, 2021 2.280 2.306 2.262 2.288 1,186,455 -0.01(-0.39%)
Dec 27, 2021 2.288 2.297 2.271 2.297 907,381 -0.03(-1.16%)
Dec 23, 2021 2.297 2.324 2.297 2.324 701,156 +0.01(+0.39%)
Dec 22, 2021 2.262 2.324 2.244 2.315 1,862,604 +0.04(+1.98%)
Dec 21, 2021 2.253 2.297 2.253 2.271 942,547 +0.00(+0.00%)
Dec 20, 2021 2.297 2.306 2.226 2.271 1,375,036 -0.07(-3.07%)
Dec 17, 2021 2.351 2.351 2.351 2.342 668,916 -0.01(-0.38%)
Dec 16, 2021 2.342 2.369 2.333 2.351 814,576 +0.02(+0.77%)
Dec 15, 2021 2.333 2.333 2.302 2.333 816,559 +0.00(+0.00%)
Dec 14, 2021 2.271 2.342 2.271 2.333 2,534,769 +0.06(+2.77%)
Dec 13, 2021 2.288 2.288 2.262 2.271 761,353 -0.03(-1.17%)
Dec 10, 2021 2.306 2.306 2.271 2.297 1,032,934 -0.01(-0.39%)
Dec 09, 2021 2.288 2.306 2.271 2.306 779,158 +0.04(+1.58%)
Dec 08, 2021 2.315 2.324 2.091 2.271 2,870,643 -0.06(-2.69%)
Dec 07, 2021 2.306 2.342 2.302 2.333 827,561 +0.05(+2.36%)
Dec 06, 2021 2.288 2.311 2.257 2.280 1,705,791 +0.00(+0.00%)
Dec 03, 2021 2.288 2.288 2.257 2.280 1,020,546 -0.02(-0.78%)
Dec 02, 2021 2.244 2.306 2.226 2.297 1,430,893 +0.06(+2.81%)
Dec 01, 2021 2.244 2.253 2.208 2.235 1,334,943 +0.04(+1.63%)
Nov 30, 2021 2.226 2.226 2.154 2.199 2,347,580 -0.04(-1.61%)
Nov 29, 2021 2.235 2.253 2.208 2.235 1,364,849 +0.02(+0.81%)
Nov 26, 2021 2.271 2.280 2.217 2.217 339,824 -0.07(-3.14%)
Nov 24, 2021 2.306 2.306 2.271 2.288 424,730 -0.01(-0.39%)
Nov 23, 2021 2.288 2.315 2.271 2.297 722,673 +0.00(+0.00%)
Nov 22, 2021 2.280 2.306 2.262 2.297 503,239 +0.03(+1.19%)
Nov 19, 2021 2.306 2.306 2.253 2.271 674,795 -0.04(-1.94%)
Nov 18, 2021 2.333 2.333 2.306 2.315 1,057,263 -0.03(-1.15%)
Nov 17, 2021 2.378 2.387 2.342 2.342 649,126 -0.04(-1.88%)
Nov 16, 2021 2.423 2.423 2.387 2.387 733,516 -0.04(-1.48%)
Nov 15, 2021 2.423 2.432 2.414 2.423 409,714 -0.02(-0.74%)
Nov 12, 2021 2.450 2.450 2.422 2.441 318,916 +0.03(+1.12%)
Nov 11, 2021 2.432 2.432 2.405 2.414 424,747 -0.01(-0.37%)
Nov 10, 2021 2.405 2.423 280,589 +0.00(+0.00%)
Nov 09, 2021 2.432 2.432 2.396 2.423 812,767 -0.04(-1.46%)
Nov 08, 2021 2.441 2.459 2.432 2.459 539,068 +0.04(+1.48%)
Nov 05, 2021 2.459 2.477 2.405 2.423 760,469 -0.04(-1.46%)
Nov 04, 2021 2.450 2.468 2.432 2.459 752,299 +0.04(+1.48%)
Nov 03, 2021 2.414 2.423 2.369 2.423 598,040 +0.02(+0.75%)
Nov 02, 2021 2.396 2.415 2.391 2.405 568,941 +0.02(+0.75%)
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.