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 29, 2021 2.296 2.305 2.270 2.305 790,869 -0.03(-1.47%)
Jan 28, 2021 2.305 2.356 2.305 2.339 503,777 +0.07(+3.02%)
Jan 27, 2021 2.296 2.296 2.262 2.270 364,655 -0.06(-2.57%)
Jan 26, 2021 2.305 2.330 2.305 2.330 324,498 +0.04(+1.87%)
Jan 25, 2021 2.288 2.305 2.262 2.288 430,806 -0.02(-0.74%)
Jan 22, 2021 2.313 2.322 2.296 2.305 262,261 -0.02(-0.74%)
Jan 21, 2021 2.339 2.347 2.296 2.322 390,247 -0.03(-1.09%)
Jan 20, 2021 2.330 2.348 2.324 2.348 254,985 +0.00(+0.00%)
Jan 19, 2021 2.373 2.390 2.339 2.348 1,215,449 -0.03(-1.08%)
Jan 15, 2021 2.365 2.382 2.348 2.373 504,097 -0.05(-2.12%)
Jan 14, 2021 2.382 2.425 2.382 2.425 385,833 +0.03(+1.43%)
Jan 13, 2021 2.373 2.399 2.365 2.390 243,058 -0.01(-0.36%)
Jan 12, 2021 2.348 2.399 2.348 2.399 461,707 +0.03(+1.45%)
Jan 11, 2021 2.356 2.378 2.339 2.365 441,928 +0.00(+0.00%)
Jan 08, 2021 2.356 2.365 2.318 2.365 598,404 +0.03(+1.47%)
Jan 07, 2021 2.313 2.330 2.296 2.330 290,406 +0.04(+1.87%)
Jan 06, 2021 2.236 2.296 2.236 2.288 642,094 +0.09(+3.89%)
Jan 05, 2021 2.193 2.202 2.185 2.202 317,473 +0.02(+0.78%)
Jan 04, 2021 2.193 2.202 2.159 2.185 533,149 +0.00(+0.00%)
Dec 31, 2020 2.185 2.185 2.185 291,208 +0.02(+0.79%)
Dec 30, 2020 2.193 2.202 2.168 2.168 291,208 -0.03(-1.17%)
Dec 29, 2020 2.159 2.210 2.159 2.193 840,831 +0.03(+1.59%)
Dec 28, 2020 2.176 2.185 2.151 2.159 401,865 +0.01(+0.40%)
Dec 24, 2020 2.176 2.189 2.151 2.151 241,135 -0.02(-0.79%)
Dec 23, 2020 2.159 2.193 2.159 2.168 417,162 -0.01(-0.39%)
Dec 22, 2020 2.185 2.193 2.159 2.176 596,874 +0.00(+0.00%)
Dec 21, 2020 2.176 2.193 2.168 2.176 502,921 -0.03(-1.17%)
Dec 18, 2020 2.202 2.210 2.176 2.202 767,993 +0.01(+0.39%)
Dec 17, 2020 2.202 2.210 2.193 2.193 409,797 +0.00(+0.00%)
Dec 16, 2020 2.193 2.219 2.185 2.193 675,206 -0.01(-0.39%)
Dec 15, 2020 2.219 2.223 2.193 2.202 701,477 -0.01(-0.39%)
Dec 14, 2020 2.228 2.242 2.193 2.210 327,567 +0.01(+0.39%)
Dec 11, 2020 2.210 2.219 2.193 2.202 504,331 +0.01(+0.39%)
Dec 10, 2020 2.168 2.202 2.159 2.193 1,246,174 +0.03(+1.59%)
Dec 09, 2020 2.176 2.185 2.159 2.159 224,573 -0.03(-1.18%)
Dec 08, 2020 2.193 2.202 2.185 2.185 336,710 -0.03(-1.16%)
Dec 07, 2020 2.236 2.240 2.206 2.210 405,188 -0.05(-2.27%)
Dec 04, 2020 2.236 2.262 2.236 2.262 628,984 +0.03(+1.15%)
Dec 03, 2020 2.262 2.270 2.236 2.236 741,413 -0.01(-0.38%)
Dec 02, 2020 2.228 2.253 2.219 2.245 568,372 +0.02(+0.77%)
Dec 01, 2020 2.245 2.253 2.219 2.228 783,033 +0.03(+1.56%)
Nov 30, 2020 2.236 2.262 2.193 2.193 904,852 -0.09(-4.12%)
Nov 27, 2020 2.305 2.313 2.270 2.288 224,328 -0.04(-1.84%)
Nov 25, 2020 2.330 2.348 2.313 2.330 371,741 -0.07(-2.86%)
Nov 24, 2020 2.373 2.407 2.356 2.399 324,630 +0.01(+0.36%)
Nov 23, 2020 2.390 2.408 2.382 2.390 234,408 +0.02(+0.72%)
Nov 20, 2020 2.356 2.382 2.356 2.373 146,712 +0.03(+1.10%)
Nov 19, 2020 2.330 2.356 2.330 2.348 301,934 +0.03(+1.11%)
Nov 18, 2020 2.339 2.365 2.322 2.322 498,825 -0.03(-1.45%)
Nov 17, 2020 2.330 2.369 2.330 2.356 467,155 +0.00(+0.00%)
Nov 16, 2020 2.382 2.399 2.348 2.356 425,749 +0.04(+1.85%)
Nov 13, 2020 2.313 2.335 2.292 2.313 289,339 -0.02(-0.74%)
Nov 12, 2020 2.348 2.373 2.330 2.330 189,590 -0.04(-1.81%)
Nov 11, 2020 2.382 2.399 2.365 2.373 564,455 +0.03(+1.10%)
Nov 10, 2020 2.322 2.382 2.322 2.348 1,061,879 +0.03(+1.11%)
Nov 09, 2020 2.322 2.373 2.305 2.322 739,077 +0.08(+3.44%)
Nov 06, 2020 2.236 2.253 2.219 2.245 361,470 +0.02(+0.77%)
Nov 05, 2020 2.193 2.228 2.193 2.228 349,284 +0.01(+0.39%)
Nov 04, 2020 2.210 2.236 2.189 2.219 362,027 -0.03(-1.52%)
Nov 03, 2020 2.236 2.262 2.236 2.253 318,647 +0.06(+2.73%)
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.