Skip to main content

Mizuho Financial Group ADR (NY: MFG )

3.870 -0.020 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.651 2.689 2.642 2.680 580,783 +0.04(+1.43%)
Dec 29, 2022 2.642 2.651 2.614 2.642 1,202,318 +0.00(+0.00%)
Dec 28, 2022 2.642 2.651 2.623 2.642 677,249 -0.02(-0.71%)
Dec 27, 2022 2.651 2.661 2.632 2.661 468,031 +0.02(+0.71%)
Dec 23, 2022 2.595 2.651 2.576 2.642 1,149,143 +0.05(+1.82%)
Dec 22, 2022 2.595 2.595 2.557 2.595 787,574 +0.01(+0.37%)
Dec 21, 2022 2.585 2.595 2.566 2.585 935,787 +0.05(+1.86%)
Dec 20, 2022 2.510 2.585 2.491 2.538 2,347,817 +0.17(+7.17%)
Dec 19, 2022 2.331 2.368 2.331 2.368 2,518,787 +0.05(+2.03%)
Dec 16, 2022 2.293 2.321 2.293 2.321 549,695 +0.02(+0.82%)
Dec 15, 2022 2.321 2.321 2.293 2.302 548,242 -0.03(-1.21%)
Dec 14, 2022 2.340 2.368 2.321 2.331 368,071 -0.02(-0.80%)
Dec 13, 2022 2.359 2.364 2.331 2.349 753,410 +0.03(+1.22%)
Dec 12, 2022 2.321 2.331 2.307 2.321 841,752 -0.01(-0.41%)
Dec 09, 2022 2.321 2.346 2.312 2.331 769,639 +0.01(+0.41%)
Dec 08, 2022 2.321 2.321 2.302 2.321 421,684 +0.01(+0.41%)
Dec 07, 2022 2.283 2.331 2.274 2.312 1,826,180 +0.05(+2.08%)
Dec 06, 2022 2.264 2.274 2.246 2.264 692,500 +0.02(+0.84%)
Dec 05, 2022 2.274 2.283 2.246 2.246 852,842 -0.07(-2.86%)
Dec 02, 2022 2.293 2.312 2.279 2.312 1,216,893 +0.00(+0.00%)
Dec 01, 2022 2.302 2.312 2.283 2.312 768,105 -0.02(-0.81%)
Nov 30, 2022 2.321 2.331 2.279 2.331 765,031 +0.00(+0.00%)
Nov 29, 2022 2.302 2.340 2.302 2.331 900,347 +0.05(+2.07%)
Nov 28, 2022 2.283 2.302 2.274 2.283 729,812 -0.01(-0.41%)
Nov 25, 2022 2.246 2.293 2.246 2.293 574,669 +0.08(+3.40%)
Nov 23, 2022 2.217 2.227 2.189 2.217 271,990 +0.01(+0.43%)
Nov 22, 2022 2.170 2.217 2.170 2.208 729,820 +0.06(+2.63%)
Nov 21, 2022 2.161 2.165 2.142 2.151 929,978 -0.02(-0.87%)
Nov 18, 2022 2.189 2.194 2.170 2.170 689,279 +0.00(+0.00%)
Nov 17, 2022 2.142 2.180 2.132 2.170 1,607,764 +0.04(+1.77%)
Nov 16, 2022 2.123 2.151 2.123 2.132 1,676,554 +0.00(+0.00%)
Nov 15, 2022 2.189 2.189 2.128 2.132 2,038,645 +0.04(+1.80%)
Nov 14, 2022 2.132 2.151 2.095 2.095 1,830,026 -0.04(-1.77%)
Nov 11, 2022 2.151 2.179 2.085 2.132 7,690,872 -0.04(-1.74%)
Nov 10, 2022 2.095 2.180 2.095 2.170 1,932,288 +0.13(+6.48%)
Nov 09, 2022 2.047 2.076 2.038 2.038 1,205,063 -0.03(-1.37%)
Nov 08, 2022 2.085 2.095 2.066 2.066 1,687,417 +0.00(+0.00%)
Nov 07, 2022 2.076 2.085 2.057 2.066 1,541,204 -0.03(-1.35%)
Nov 04, 2022 2.019 2.095 2.019 2.095 1,407,053 +0.09(+4.72%)
Nov 03, 2022 1.991 2.019 1.981 2.000 2,042,544 -0.01(-0.47%)
Nov 02, 2022 2.038 2.057 2.010 2.010 2,089,587 -0.01(-0.47%)
Nov 01, 2022 2.047 2.076 2.010 2.019 3,562,345 -0.02(-0.93%)
Oct 31, 2022 2.057 2.062 2.029 2.038 3,178,902 -0.02(-0.92%)
Oct 28, 2022 2.057 2.073 2.047 2.057 882,717 +0.01(+0.46%)
Oct 27, 2022 2.095 2.095 2.047 2.047 2,325,082 -0.07(-3.13%)
Oct 26, 2022 2.085 2.123 2.085 2.114 1,241,232 +0.02(+0.90%)
Oct 25, 2022 2.114 2.128 2.095 2.095 2,410,662 +0.01(+0.45%)
Oct 24, 2022 2.076 2.099 2.057 2.085 1,470,283 -0.01(-0.45%)
Oct 21, 2022 2.047 2.104 2.036 2.095 1,956,472 +0.05(+2.30%)
Oct 20, 2022 2.057 2.076 2.029 2.047 2,170,653 +0.00(+0.00%)
Oct 19, 2022 2.057 2.085 2.038 2.047 1,118,602 -0.05(-2.25%)
Oct 18, 2022 2.095 2.114 2.085 2.095 1,760,467 -0.02(-0.89%)
Oct 17, 2022 2.104 2.132 2.104 2.114 1,172,254 +0.00(+0.00%)
Oct 14, 2022 2.142 2.147 2.095 2.114 1,603,217 -0.03(-1.32%)
Oct 13, 2022 2.066 2.151 2.066 2.142 2,181,168 +0.04(+1.79%)
Oct 12, 2022 2.114 2.123 2.088 2.104 1,271,838 -0.02(-0.89%)
Oct 11, 2022 2.114 2.151 2.099 2.123 2,412,394 +0.04(+1.81%)
Oct 10, 2022 2.104 2.104 2.081 2.085 2,520,590 -0.01(-0.45%)
Oct 07, 2022 2.076 2.104 2.066 2.095 1,825,915 +0.00(+0.00%)
Oct 06, 2022 2.095 2.114 2.076 2.095 2,093,594 +0.01(+0.45%)
Oct 05, 2022 2.114 2.115 2.076 2.085 1,405,959 -0.06(-2.64%)
Oct 04, 2022 2.132 2.151 2.104 2.142 2,769,091 +0.06(+2.72%)
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.