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 1,169,233 -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%)
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.