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: 4:10 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 (%)
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%)
Nov 02, 2020 2.168 2.210 2.163 2.193 656,951 +0.07(+3.23%)
Oct 30, 2020 2.099 2.142 2.095 2.125 456,360 +0.03(+1.64%)
Oct 29, 2020 2.082 2.108 2.065 2.091 671,680 +0.03(+1.67%)
Oct 28, 2020 2.073 2.082 2.048 2.056 387,187 -0.04(-2.04%)
Oct 27, 2020 2.125 2.125 2.091 2.099 401,870 -0.03(-1.61%)
Oct 26, 2020 2.142 2.151 2.095 2.133 632,603 -0.03(-1.58%)
Oct 23, 2020 2.168 2.185 2.159 2.168 612,760 +0.01(+0.40%)
Oct 22, 2020 2.151 2.168 2.125 2.159 723,294 +0.02(+0.80%)
Oct 21, 2020 2.116 2.151 2.116 2.142 339,761 +0.05(+2.46%)
Oct 20, 2020 2.099 2.121 2.082 2.091 458,605 -0.03(-1.21%)
Oct 19, 2020 2.116 2.133 2.091 2.116 474,440 -0.02(-0.80%)
Oct 16, 2020 2.108 2.142 2.108 2.133 377,927 +0.01(+0.40%)
Oct 15, 2020 2.108 2.125 2.082 2.125 430,540 +0.03(+1.22%)
Oct 14, 2020 2.125 2.133 2.091 2.099 493,490 -0.03(-1.21%)
Oct 13, 2020 2.159 2.168 2.125 2.125 356,932 -0.03(-1.20%)
Oct 12, 2020 2.168 2.168 2.133 2.151 397,093 +0.00(+0.00%)
Oct 09, 2020 2.168 2.176 2.146 2.151 224,095 -0.03(-1.18%)
Oct 08, 2020 2.185 2.202 2.168 2.176 232,547 +0.00(+0.00%)
Oct 07, 2020 2.168 2.193 2.168 2.176 174,027 +0.03(+1.60%)
Oct 06, 2020 2.176 2.185 2.142 2.142 611,676 -0.04(-1.96%)
Oct 05, 2020 2.202 2.210 2.185 2.185 439,697 +0.03(+1.19%)
Oct 02, 2020 2.176 2.202 2.159 2.159 458,928 -0.01(-0.40%)
Oct 01, 2020 2.176 2.228 2.168 2.168 366,254 -0.02(-0.78%)
Sep 30, 2020 2.159 2.210 2.151 2.185 566,211 -0.03(-1.16%)
Sep 29, 2020 2.245 2.245 2.210 2.210 232,529 -0.05(-2.20%)
Sep 28, 2020 2.235 2.260 2.227 2.260 199,636 +0.04(+1.88%)
Sep 25, 2020 2.185 2.227 2.173 2.219 295,431 +0.03(+1.14%)
Sep 24, 2020 2.210 2.210 2.185 2.194 428,226 -0.01(-0.38%)
Sep 23, 2020 2.227 2.239 2.202 2.202 654,896 +0.01(+0.38%)
Sep 22, 2020 2.210 2.210 2.177 2.194 144,830 +0.00(+0.00%)
Sep 21, 2020 2.202 2.202 2.177 2.194 226,268 -0.05(-2.23%)
Sep 18, 2020 2.252 2.260 2.227 2.244 358,858 -0.01(-0.37%)
Sep 17, 2020 2.210 2.260 2.210 2.252 133,975 +0.04(+1.89%)
Sep 16, 2020 2.244 2.244 2.210 2.210 192,668 -0.05(-2.21%)
Sep 15, 2020 2.269 2.277 2.244 2.260 259,617 +0.02(+0.74%)
Sep 14, 2020 2.260 2.269 2.244 2.244 283,740 -0.03(-1.10%)
Sep 11, 2020 2.252 2.269 2.244 2.269 149,394 +0.03(+1.12%)
Sep 10, 2020 2.252 2.260 2.227 2.244 361,373 +0.01(+0.37%)
Sep 09, 2020 2.227 2.235 2.210 2.235 136,115 -0.01(-0.37%)
Sep 08, 2020 2.269 2.269 2.235 2.244 131,716 -0.04(-1.82%)
Sep 04, 2020 2.269 2.294 2.252 2.285 164,861 +0.03(+1.11%)
Sep 03, 2020 2.277 2.302 2.244 2.260 189,885 -0.03(-1.09%)
Sep 02, 2020 2.269 2.294 2.269 2.285 206,564 +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.