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 (%)
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%)
Nov 01, 2021 2.378 2.423 2.396 2.387 973,406 +0.04(+1.92%)
Oct 29, 2021 2.378 2.383 2.333 2.342 475,763 -0.04(-1.88%)
Oct 28, 2021 2.378 2.387 2.369 2.387 449,751 +0.03(+1.14%)
Oct 27, 2021 2.378 2.387 2.360 2.360 616,723 -0.02(-0.75%)
Oct 26, 2021 2.378 2.378 1,434,951 +0.00(+0.00%)
Oct 25, 2021 2.396 2.405 2.360 2.378 804,015 -0.03(-1.12%)
Oct 22, 2021 2.450 2.450 2.387 2.405 410,382 -0.02(-0.74%)
Oct 21, 2021 2.432 2.450 2.405 2.423 398,654 -0.04(-1.46%)
Oct 20, 2021 2.414 2.468 2.414 2.459 404,543 +0.07(+3.01%)
Oct 19, 2021 2.423 2.423 2.378 2.387 688,814 -0.02(-0.75%)
Oct 18, 2021 2.450 2.455 2.405 2.405 568,097 -0.05(-2.19%)
Oct 15, 2021 2.459 2.468 2.441 2.459 554,943 +0.03(+1.11%)
Oct 14, 2021 2.477 2.477 2.432 2.432 567,758 -0.05(-2.17%)
Oct 13, 2021 2.504 2.504 2.459 2.486 309,841 -0.02(-0.72%)
Oct 12, 2021 2.531 2.540 2.495 2.504 272,234 -0.02(-0.71%)
Oct 11, 2021 2.549 2.558 2.508 2.522 237,734 +0.00(+0.00%)
Oct 08, 2021 2.540 2.549 2.513 2.522 191,747 -0.04(-1.40%)
Oct 07, 2021 2.540 2.558 2.540 2.558 258,532 +0.01(+0.35%)
Oct 06, 2021 2.513 2.558 2.499 2.549 421,955 +0.04(+1.79%)
Oct 05, 2021 2.477 2.540 2.477 2.504 671,497 +0.04(+1.45%)
Oct 04, 2021 2.504 2.522 2.450 2.468 601,185 -0.04(-1.79%)
Oct 01, 2021 2.540 2.540 2.504 2.513 343,954 -0.04(-1.41%)
Sep 30, 2021 2.621 2.621 2.549 2.549 275,763 -0.05(-2.07%)
Sep 29, 2021 2.638 2.659 2.594 2.603 512,760 -0.03(-1.01%)
Sep 28, 2021 2.655 2.664 2.594 2.629 406,550 -0.01(-0.33%)
Sep 27, 2021 2.594 2.655 2.593 2.638 435,237 +0.10(+3.79%)
Sep 24, 2021 2.577 2.577 2.533 2.542 247,535 -0.05(-2.03%)
Sep 23, 2021 2.568 2.594 2.550 2.594 279,003 +0.03(+1.02%)
Sep 22, 2021 2.559 2.585 2.550 2.568 302,380 +0.00(+0.00%)
Sep 21, 2021 2.559 2.585 2.550 2.568 293,000 +0.01(+0.34%)
Sep 20, 2021 2.559 2.559 2.515 2.559 306,266 -0.03(-1.02%)
Sep 17, 2021 2.594 2.611 2.577 2.585 336,663 -0.01(-0.34%)
Sep 16, 2021 2.585 2.612 2.585 2.594 287,284 -0.02(-0.67%)
Sep 15, 2021 2.594 2.612 2.577 2.612 161,697 +0.03(+1.02%)
Sep 14, 2021 2.612 2.620 2.577 2.585 382,600 -0.01(-0.34%)
Sep 13, 2021 2.594 2.620 2.594 2.594 384,164 +0.01(+0.34%)
Sep 10, 2021 2.594 2.594 2.577 2.585 246,242 +0.01(+0.34%)
Sep 09, 2021 2.550 2.603 2.542 2.577 612,196 +0.04(+1.38%)
Sep 08, 2021 2.577 2.585 2.524 2.542 352,664 -0.03(-1.02%)
Sep 07, 2021 2.559 2.568 2.542 2.568 232,742 +0.04(+1.38%)
Sep 03, 2021 2.489 2.542 2.489 2.533 308,886 +0.04(+1.76%)
Sep 02, 2021 2.498 2.498 2.480 2.489 239,993 +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.