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 (%)
Dec 29, 2023 3.400 3.400 3.341 3.380 592,667 -0.02(-0.58%)
Dec 28, 2023 3.341 3.410 3.341 3.400 3,100,719 +0.09(+2.67%)
Dec 27, 2023 3.321 3.336 3.302 3.311 736,614 +0.00(+0.00%)
Dec 26, 2023 3.302 3.311 3.282 3.311 1,028,500 -0.01(-0.30%)
Dec 22, 2023 3.292 3.351 3.292 3.321 1,684,813 +0.08(+2.42%)
Dec 21, 2023 3.233 3.257 3.223 3.243 1,377,789 +0.03(+0.92%)
Dec 20, 2023 3.262 3.262 3.213 3.213 975,218 -0.01(-0.31%)
Dec 19, 2023 3.233 3.262 3.213 3.223 1,477,514 -0.07(-2.09%)
Dec 18, 2023 3.292 3.302 3.262 3.292 960,387 -0.02(-0.59%)
Dec 15, 2023 3.370 3.370 3.302 3.311 1,611,471 -0.09(-2.60%)
Dec 14, 2023 3.390 3.419 3.380 3.400 685,047 -0.03(-0.86%)
Dec 13, 2023 3.380 3.459 3.380 3.429 1,693,501 +0.05(+1.45%)
Dec 12, 2023 3.341 3.380 3.341 3.380 509,491 +0.00(+0.00%)
Dec 11, 2023 3.400 3.410 3.370 3.380 643,396 -0.05(-1.43%)
Dec 08, 2023 3.390 3.429 3.380 3.429 697,049 +0.03(+0.87%)
Dec 07, 2023 3.351 3.410 3.341 3.400 910,681 +0.13(+3.90%)
Dec 06, 2023 3.292 3.311 3.272 3.272 759,938 +0.00(+0.00%)
Dec 05, 2023 3.302 3.302 3.252 3.272 535,546 -0.06(-1.77%)
Dec 04, 2023 3.311 3.341 3.311 3.331 633,320 -0.07(-2.02%)
Dec 01, 2023 3.360 3.400 3.360 3.400 449,430 +0.04(+1.17%)
Nov 30, 2023 3.360 3.380 3.360 3.360 576,222 +0.01(+0.29%)
Nov 29, 2023 3.331 3.365 3.311 3.351 718,606 -0.08(-2.29%)
Nov 28, 2023 3.410 3.439 3.410 3.429 704,897 +0.01(+0.29%)
Nov 27, 2023 3.439 3.439 3.419 3.419 391,440 +0.04(+1.16%)
Nov 24, 2023 3.360 3.390 3.360 3.380 379,776 -0.01(-0.29%)
Nov 22, 2023 3.400 3.400 3.375 3.390 375,190 -0.02(-0.58%)
Nov 21, 2023 3.410 3.419 3.390 3.410 713,374 -0.02(-0.57%)
Nov 20, 2023 3.390 3.429 3.390 3.429 441,876 +0.05(+1.45%)
Nov 17, 2023 3.331 3.380 3.321 3.380 772,152 +0.11(+3.30%)
Nov 16, 2023 3.282 3.292 3.262 3.272 566,734 -0.03(-0.89%)
Nov 15, 2023 3.262 3.311 3.233 3.302 1,872,670 -0.07(-2.04%)
Nov 14, 2023 3.321 3.390 3.321 3.370 1,213,221 +0.10(+3.00%)
Nov 13, 2023 3.233 3.302 3.193 3.272 1,078,602 +0.07(+2.15%)
Nov 10, 2023 3.184 3.203 3.159 3.203 683,324 +0.07(+2.19%)
Nov 09, 2023 3.144 3.174 3.135 3.135 563,945 +0.02(+0.63%)
Nov 08, 2023 3.125 3.134 3.085 3.115 888,816 -0.19(-5.65%)
Nov 07, 2023 3.331 3.331 3.287 3.302 790,373 -0.07(-2.04%)
Nov 06, 2023 3.400 3.410 3.341 3.370 1,012,360 -0.19(-5.25%)
Nov 03, 2023 3.537 3.557 3.528 3.557 543,189 +0.05(+1.40%)
Nov 02, 2023 3.478 3.508 3.469 3.508 690,571 +0.04(+1.13%)
Nov 01, 2023 3.459 3.478 3.429 3.469 556,659 +0.09(+2.62%)
Oct 31, 2023 3.370 3.380 3.351 3.380 753,237 -0.02(-0.58%)
Oct 30, 2023 3.292 3.434 3.292 3.400 1,266,248 +0.08(+2.37%)
Oct 27, 2023 3.341 3.351 3.321 3.321 443,317 +0.04(+1.20%)
Oct 26, 2023 3.302 3.302 3.252 3.282 667,796 -0.03(-0.89%)
Oct 25, 2023 3.282 3.330 3.282 3.311 454,880 +0.03(+0.90%)
Oct 24, 2023 3.282 3.292 3.262 3.282 795,943 -0.01(-0.30%)
Oct 23, 2023 3.292 3.311 3.273 3.292 582,705 -0.02(-0.59%)
Oct 20, 2023 3.351 3.351 3.302 3.311 614,913 -0.03(-0.88%)
Oct 19, 2023 3.351 3.360 3.331 3.341 372,114 -0.01(-0.29%)
Oct 18, 2023 3.341 3.380 3.341 3.351 383,669 +0.01(+0.29%)
Oct 17, 2023 3.321 3.370 3.302 3.341 541,007 +0.02(+0.59%)
Oct 16, 2023 3.292 3.331 3.292 3.321 561,696 +0.01(+0.30%)
Oct 13, 2023 3.321 3.341 3.292 3.311 580,914 -0.05(-1.46%)
Oct 12, 2023 3.400 3.419 3.346 3.360 487,351 +0.01(+0.29%)
Oct 11, 2023 3.370 3.375 3.351 3.351 298,661 -0.03(-0.87%)
Oct 10, 2023 3.370 3.400 3.331 3.380 947,616 +0.07(+2.08%)
Oct 09, 2023 3.311 3.321 3.302 3.311 299,315 +0.00(+0.00%)
Oct 06, 2023 3.311 3.340 3.287 3.311 510,865 -0.01(-0.30%)
Oct 05, 2023 3.292 3.331 3.292 3.321 532,897 +0.09(+2.74%)
Oct 04, 2023 3.243 3.243 3.198 3.233 676,135 -0.11(-3.24%)
Oct 03, 2023 3.341 3.351 3.321 3.341 365,502 -0.04(-1.16%)
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.