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 (%)
Feb 29, 2024 3.685 3.714 3.675 3.695 1,085,388 +0.05(+1.35%)
Feb 28, 2024 3.675 3.675 3.636 3.645 1,267,872 -0.06(-1.59%)
Feb 27, 2024 3.665 3.704 3.665 3.704 2,234,448 +0.08(+2.17%)
Feb 26, 2024 3.626 3.645 3.618 3.626 1,594,009 -0.01(-0.27%)
Feb 23, 2024 3.636 3.645 3.626 3.636 1,186,171 +0.01(+0.27%)
Feb 22, 2024 3.626 3.636 3.606 3.626 1,233,705 +0.02(+0.55%)
Feb 21, 2024 3.586 3.616 3.586 3.606 876,585 +0.00(+0.00%)
Feb 20, 2024 3.636 3.636 3.606 3.606 942,535 +0.02(+0.55%)
Feb 16, 2024 3.567 3.596 3.562 3.586 1,003,631 +0.04(+1.11%)
Feb 15, 2024 3.518 3.547 3.508 3.547 1,346,543 -0.02(-0.55%)
Feb 14, 2024 3.547 3.567 3.523 3.567 1,715,639 +0.00(+0.00%)
Feb 13, 2024 3.567 3.586 3.537 3.567 1,484,805 -0.01(-0.27%)
Feb 12, 2024 3.577 3.601 3.577 3.577 1,264,255 +0.01(+0.28%)
Feb 09, 2024 3.547 3.577 3.528 3.567 754,192 +0.03(+0.83%)
Feb 08, 2024 3.577 3.577 3.518 3.537 1,037,846 -0.11(-2.97%)
Feb 07, 2024 3.665 3.675 3.631 3.645 889,568 +0.00(+0.00%)
Feb 06, 2024 3.655 3.665 3.636 3.645 1,169,258 -0.10(-2.62%)
Feb 05, 2024 3.704 3.744 3.685 3.744 997,916 +0.08(+2.14%)
Feb 02, 2024 3.636 3.675 3.606 3.665 963,408 +0.07(+1.91%)
Feb 01, 2024 3.586 3.611 3.549 3.596 1,817,393 +0.02(+0.55%)
Jan 31, 2024 3.616 3.636 3.577 3.577 1,335,650 +0.02(+0.55%)
Jan 30, 2024 3.547 3.557 3.537 3.557 598,581 -0.01(-0.28%)
Jan 29, 2024 3.537 3.567 3.528 3.567 472,960 +0.05(+1.40%)
Jan 26, 2024 3.518 3.532 3.508 3.518 629,907 -0.07(-1.92%)
Jan 25, 2024 3.596 3.596 3.557 3.586 521,223 -0.02(-0.54%)
Jan 24, 2024 3.606 3.655 3.586 3.606 1,360,829 +0.15(+4.26%)
Jan 23, 2024 3.449 3.469 3.429 3.459 473,443 +0.00(+0.00%)
Jan 22, 2024 3.439 3.478 3.439 3.459 608,866 +0.04(+1.15%)
Jan 19, 2024 3.390 3.419 3.380 3.419 580,741 +0.00(+0.00%)
Jan 18, 2024 3.410 3.429 3.400 3.419 1,051,968 +0.02(+0.58%)
Jan 17, 2024 3.400 3.410 3.390 3.400 356,912 -0.03(-0.86%)
Jan 16, 2024 3.419 3.449 3.410 3.429 479,371 -0.02(-0.57%)
Jan 12, 2024 3.469 3.469 3.429 3.449 886,082 -0.01(-0.28%)
Jan 11, 2024 3.469 3.469 3.429 3.459 460,102 +0.05(+1.44%)
Jan 10, 2024 3.449 3.449 3.400 3.410 1,176,596 +0.00(+0.00%)
Jan 09, 2024 3.459 3.469 3.410 3.410 900,709 -0.13(-3.61%)
Jan 08, 2024 3.498 3.537 3.498 3.537 403,656 +0.04(+1.12%)
Jan 05, 2024 3.439 3.537 3.439 3.498 1,160,524 +0.13(+3.79%)
Jan 04, 2024 3.360 3.390 3.360 3.370 964,651 +0.02(+0.59%)
Jan 03, 2024 3.351 3.360 3.331 3.351 793,689 -0.01(-0.29%)
Jan 02, 2024 3.380 3.390 3.351 3.360 726,415 -0.02(-0.58%)
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%)
Oct 02, 2023 3.439 3.439 3.360 3.380 659,655 +0.01(+0.29%)
Sep 29, 2023 3.380 3.390 3.370 3.370 696,010 -0.10(-2.83%)
Sep 28, 2023 3.469 3.478 3.429 3.469 652,155 +0.04(+1.08%)
Sep 27, 2023 3.422 3.441 3.393 3.431 589,323 +0.03(+0.85%)
Sep 26, 2023 3.431 3.451 3.403 3.403 499,713 -0.04(-1.12%)
Sep 25, 2023 3.451 3.446 3.425 3.441 579,463 -0.08(-2.19%)
Sep 22, 2023 3.547 3.566 3.518 3.518 647,927 +0.03(+0.83%)
Sep 21, 2023 3.480 3.509 3.480 3.489 507,419 +0.03(+0.84%)
Sep 20, 2023 3.518 3.518 3.451 3.460 489,199 -0.06(-1.64%)
Sep 19, 2023 3.470 3.528 3.470 3.518 391,936 +0.07(+1.96%)
Sep 18, 2023 3.441 3.451 3.424 3.451 326,372 +0.01(+0.28%)
Sep 15, 2023 3.460 3.480 3.441 3.441 401,676 -0.07(-1.92%)
Sep 14, 2023 3.489 3.518 3.485 3.509 606,911 +0.06(+1.68%)
Sep 13, 2023 3.441 3.470 3.441 3.451 515,813 +0.03(+0.85%)
Sep 12, 2023 3.403 3.431 3.395 3.422 432,738 +0.03(+0.85%)
Sep 11, 2023 3.364 3.422 3.364 3.393 576,750 +0.15(+4.76%)
Sep 08, 2023 3.258 3.258 3.219 3.239 488,121 -0.04(-1.18%)
Sep 07, 2023 3.268 3.277 3.248 3.277 277,188 +0.00(+0.00%)
Sep 06, 2023 3.258 3.287 3.258 3.277 475,849 +0.04(+1.19%)
Sep 05, 2023 3.239 3.268 3.229 3.239 275,437 +0.00(+0.00%)
Sep 01, 2023 3.229 3.258 3.229 3.239 430,085 +0.08(+2.44%)
Aug 31, 2023 3.181 3.191 3.157 3.162 1,061,139 -0.01(-0.30%)
Aug 30, 2023 3.181 3.205 3.171 3.171 306,512 +0.00(+0.00%)
Aug 29, 2023 3.133 3.171 3.099 3.171 692,687 -0.01(-0.30%)
Aug 28, 2023 3.142 3.181 3.133 3.181 614,275 +0.09(+2.80%)
Aug 25, 2023 3.113 3.113 3.084 3.094 446,625 +0.00(+0.00%)
Aug 24, 2023 3.084 3.104 3.075 3.094 541,367 -0.01(-0.31%)
Aug 23, 2023 3.075 3.104 3.070 3.104 477,720 +0.05(+1.58%)
Aug 22, 2023 3.046 3.065 3.036 3.056 511,407 +0.05(+1.60%)
Aug 21, 2023 2.998 3.007 2.978 3.007 565,323 +0.01(+0.32%)
Aug 18, 2023 3.007 3.017 2.978 2.998 1,738,685 -0.01(-0.32%)
Aug 17, 2023 3.046 3.046 3.007 3.007 521,182 +0.02(+0.65%)
Aug 16, 2023 3.027 3.027 2.978 2.988 649,097 -0.07(-2.21%)
Aug 15, 2023 3.084 3.084 3.046 3.056 683,844 -0.05(-1.55%)
Aug 14, 2023 3.104 3.113 3.046 3.104 501,343 -0.04(-1.23%)
Aug 11, 2023 3.152 3.159 3.134 3.142 354,924 -0.01(-0.31%)
Aug 10, 2023 3.152 3.171 3.133 3.152 432,102 +0.00(+0.00%)
Aug 09, 2023 3.162 3.162 3.097 3.152 631,655 -0.05(-1.51%)
Aug 08, 2023 3.210 3.210 3.171 3.200 403,270 -0.04(-1.19%)
Aug 07, 2023 3.229 3.258 3.219 3.239 300,112 +0.00(+0.00%)
Aug 04, 2023 3.229 3.268 3.219 3.239 534,360 +0.04(+1.20%)
Aug 03, 2023 3.200 3.200 3.171 3.200 778,788 -0.01(-0.30%)
Aug 02, 2023 3.239 3.239 3.191 3.210 561,052 -0.05(-1.48%)
Aug 01, 2023 3.297 3.345 3.239 3.258 582,362 -0.06(-1.74%)
Jul 31, 2023 3.325 3.325 3.268 3.316 416,146 +0.01(+0.29%)
Jul 28, 2023 3.248 3.325 3.248 3.306 938,614 +0.15(+4.89%)
Jul 27, 2023 3.123 3.224 3.118 3.152 1,517,810 +0.07(+2.19%)
Jul 26, 2023 3.075 3.104 3.075 3.084 233,891 +0.02(+0.63%)
Jul 25, 2023 3.065 3.084 3.056 3.065 342,779 +0.01(+0.32%)
Jul 24, 2023 3.056 3.056 3.027 3.056 885,258 -0.01(-0.31%)
Jul 21, 2023 3.152 3.152 3.056 3.065 807,147 -0.06(-1.85%)
Jul 20, 2023 3.133 3.137 3.085 3.123 1,304,417 -0.02(-0.61%)
Jul 19, 2023 3.171 3.171 3.123 3.142 359,494 -0.05(-1.51%)
Jul 18, 2023 3.152 3.191 3.152 3.191 976,323 +0.12(+3.76%)
Jul 17, 2023 3.084 3.113 3.056 3.075 408,493 -0.01(-0.31%)
Jul 14, 2023 3.113 3.113 3.075 3.084 274,268 -0.06(-1.84%)
Jul 13, 2023 3.152 3.152 3.113 3.142 855,951 -0.01(-0.31%)
Jul 12, 2023 3.104 3.171 3.104 3.152 676,417 +0.11(+3.48%)
Jul 11, 2023 3.036 3.056 2.998 3.046 755,846 -0.01(-0.32%)
Jul 10, 2023 3.027 3.056 3.027 3.056 613,394 +0.03(+0.96%)
Jul 07, 2023 2.969 3.036 2.969 3.027 631,673 +0.05(+1.62%)
Jul 06, 2023 2.978 2.988 2.959 2.978 558,461 -0.04(-1.28%)
Jul 05, 2023 3.017 3.046 3.017 3.017 1,024,436 +0.07(+2.29%)
Jul 03, 2023 2.940 2.959 2.930 2.950 526,307 -0.01(-0.33%)
Jun 30, 2023 2.940 2.959 2.925 2.959 414,232 +0.02(+0.66%)
Jun 29, 2023 2.930 2.950 2.921 2.940 658,791 +0.01(+0.33%)
Jun 28, 2023 2.911 2.950 2.911 2.930 611,269 +0.06(+2.01%)
Jun 27, 2023 2.853 2.872 2.844 2.872 436,206 +0.02(+0.68%)
Jun 26, 2023 2.853 2.853 2.834 2.853 408,489 -0.01(-0.34%)
Jun 23, 2023 2.872 2.872 2.844 2.863 505,476 -0.04(-1.33%)
Jun 22, 2023 2.911 2.921 2.892 2.901 426,758 +0.02(+0.67%)
Jun 21, 2023 2.853 2.911 2.853 2.882 2,298,686 +0.06(+2.05%)
Jun 20, 2023 2.872 2.882 2.819 2.824 549,497 -0.05(-1.68%)
Jun 16, 2023 2.882 2.901 2.863 2.872 338,194 -0.02(-0.67%)
Jun 15, 2023 2.901 2.911 2.882 2.892 824,441 +0.04(+1.35%)
May 08, 2023 2.863 2.863 2.844 2.853 525,886 +0.00(+0.00%)
May 05, 2023 2.786 2.863 2.766 2.853 1,128,899 +0.11(+3.86%)
May 04, 2023 2.728 2.757 2.709 2.747 1,340,133 -0.01(-0.35%)
May 03, 2023 2.786 2.795 2.742 2.757 419,845 -0.02(-0.69%)
May 02, 2023 2.805 2.805 2.742 2.776 664,865 -0.05(-1.71%)
May 01, 2023 2.815 2.844 2.815 2.824 715,525 +0.02(+0.69%)
Apr 28, 2023 2.834 2.834 2.786 2.805 920,226 -0.10(-3.32%)
Apr 27, 2023 2.844 2.901 2.844 2.901 743,772 +0.08(+2.73%)
Apr 26, 2023 2.844 2.844 2.810 2.824 536,512 -0.01(-0.34%)
Apr 25, 2023 2.882 2.882 2.834 2.834 474,073 -0.04(-1.34%)
Apr 24, 2023 2.882 2.882 2.853 2.872 500,718 -0.02(-0.67%)
Apr 21, 2023 2.921 2.921 2.844 2.892 824,861 -0.04(-1.32%)
Apr 20, 2023 2.950 2.959 2.930 2.930 526,513 +0.00(+0.00%)
Apr 19, 2023 2.901 2.930 2.897 2.930 466,658 +0.03(+1.00%)
Apr 18, 2023 2.892 2.901 2.882 2.901 345,721 +0.03(+1.01%)
Apr 17, 2023 2.872 2.872 2.834 2.872 724,430 +0.02(+0.68%)
Apr 14, 2023 2.834 2.853 2.805 2.853 1,751,788 +0.03(+1.02%)
Apr 13, 2023 2.805 2.824 2.786 2.824 630,118 +0.04(+1.38%)
Apr 12, 2023 2.815 2.829 2.786 2.786 628,751 +0.00(+0.00%)
Apr 11, 2023 2.815 2.815 2.781 2.786 693,308 +0.00(+0.00%)
Apr 10, 2023 2.805 2.817 2.781 2.786 688,563 -0.02(-0.69%)
Apr 06, 2023 2.805 2.805 2.766 2.805 679,189 -0.01(-0.34%)
Apr 05, 2023 2.786 2.815 2.786 2.815 1,107,249 +0.01(+0.34%)
Apr 04, 2023 2.815 2.815 2.776 2.805 732,889 +0.00(+0.00%)
Apr 03, 2023 2.728 2.805 2.728 2.805 875,782 +0.09(+3.19%)
Mar 31, 2023 2.709 2.728 2.699 2.718 669,169 +0.01(+0.36%)
Mar 30, 2023 2.737 2.757 2.699 2.709 1,085,564 +0.00(+0.02%)
Mar 29, 2023 2.708 2.713 2.689 2.708 513,300 +0.01(+0.35%)
Mar 28, 2023 2.717 2.746 2.699 2.699 725,825 +0.03(+1.06%)
Mar 27, 2023 2.614 2.670 2.614 2.670 1,134,749 +0.04(+1.43%)
Mar 24, 2023 2.614 2.632 2.585 2.632 1,085,365 -0.01(-0.36%)
Mar 23, 2023 2.651 2.675 2.614 2.642 1,018,106 +0.02(+0.72%)
Mar 22, 2023 2.661 2.670 2.623 2.623 1,082,705 -0.02(-0.71%)
Mar 21, 2023 2.614 2.651 2.595 2.642 1,112,744 +0.05(+1.82%)
Mar 20, 2023 2.585 2.637 2.566 2.595 1,043,906 +0.00(+0.00%)
Mar 17, 2023 2.632 2.651 2.576 2.595 1,459,571 -0.05(-1.79%)
Mar 16, 2023 2.557 2.642 2.548 2.642 2,729,591 +0.07(+2.56%)
Mar 15, 2023 2.623 2.637 2.548 2.576 2,477,606 -0.11(-4.21%)
Mar 14, 2023 2.717 2.736 2.661 2.689 1,889,762 -0.08(-2.73%)
Mar 13, 2023 2.765 2.812 2.736 2.765 2,307,718 -0.13(-4.56%)
Mar 10, 2023 2.925 2.963 2.821 2.897 4,326,382 -0.15(-4.95%)
Mar 09, 2023 3.095 3.114 3.048 3.048 1,045,583 -0.02(-0.62%)
Mar 08, 2023 3.038 3.067 3.038 3.067 605,175 +0.04(+1.25%)
Mar 07, 2023 3.067 3.071 3.019 3.029 1,067,280 -0.01(-0.31%)
Mar 06, 2023 3.038 3.048 3.019 3.038 3,827,745 +0.01(+0.31%)
Mar 03, 2023 2.944 3.029 2.944 3.029 933,922 +0.09(+3.22%)
Mar 02, 2023 2.944 2.953 2.906 2.934 2,400,139 -0.03(-0.96%)
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.