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 (%)
Mar 31, 2022 2.423 2.432 2.359 2.359 713,281 -0.08(-3.38%)
Mar 30, 2022 2.533 2.533 2.432 2.441 450,320 -0.04(-1.44%)
Mar 29, 2022 2.477 2.513 2.455 2.477 1,540,303 +0.01(+0.36%)
Mar 28, 2022 2.486 2.486 2.441 2.468 662,361 -0.03(-1.08%)
Mar 25, 2022 2.477 2.495 2.450 2.495 800,855 +0.00(+0.00%)
Mar 24, 2022 2.468 2.495 2.459 2.495 397,414 +0.03(+1.09%)
Mar 23, 2022 2.486 2.486 2.450 2.468 751,123 -0.04(-1.43%)
Mar 22, 2022 2.513 2.522 2.495 2.504 1,946,593 +0.01(+0.36%)
Mar 21, 2022 2.468 2.504 2.468 2.495 810,460 +0.00(+0.00%)
Mar 18, 2022 2.459 2.495 2.441 2.495 739,875 +0.01(+0.36%)
Mar 17, 2022 2.459 2.495 2.455 2.486 854,926 -0.01(-0.36%)
Mar 16, 2022 2.477 2.495 2.432 2.495 740,671 +0.05(+2.21%)
Mar 15, 2022 2.405 2.450 2.387 2.441 1,369,483 +0.04(+1.87%)
Mar 14, 2022 2.360 2.405 2.360 2.396 1,048,648 +0.06(+2.69%)
Mar 11, 2022 2.360 2.374 2.333 2.333 801,185 -0.01(-0.38%)
Mar 10, 2022 2.333 2.360 2.306 2.342 1,481,515 -0.02(-0.76%)
Mar 09, 2022 2.306 2.360 2.288 2.360 1,486,983 +0.10(+4.37%)
Mar 08, 2022 2.271 2.280 2.226 2.262 2,281,032 -0.02(-0.79%)
Mar 07, 2022 2.306 2.315 2.271 2.280 1,336,523 -0.05(-2.31%)
Mar 04, 2022 2.333 2.347 2.306 2.333 807,678 -0.03(-1.14%)
Mar 03, 2022 2.360 2.374 2.333 2.360 1,065,412 +0.02(+0.77%)
Mar 02, 2022 2.306 2.365 2.306 2.342 899,915 +0.03(+1.16%)
Mar 01, 2022 2.378 2.396 2.297 2.315 1,018,796 -0.06(-2.64%)
Feb 28, 2022 2.432 2.432 2.378 2.378 957,791 -0.10(-3.99%)
Feb 25, 2022 2.477 2.486 2.441 2.477 426,251 +0.03(+1.10%)
Feb 24, 2022 2.441 2.450 2.405 2.450 1,426,847 -0.05(-2.15%)
Feb 23, 2022 2.540 2.549 2.486 2.504 1,538,733 -0.02(-0.71%)
Feb 22, 2022 2.540 2.558 2.499 2.522 516,325 +0.02(+0.72%)
Feb 18, 2022 2.504 0 -0.04(-1.41%)
Feb 17, 2022 2.567 2.576 2.531 2.540 1,072,650 -0.03(-1.05%)
Feb 16, 2022 2.567 2.580 2.549 2.567 772,851 -0.02(-0.69%)
Feb 15, 2022 2.567 2.594 2.549 2.585 679,682 +0.00(+0.00%)
Feb 14, 2022 2.576 2.585 2.549 2.585 349,409 +0.01(+0.35%)
Feb 11, 2022 2.585 2.603 2.549 2.576 374,959 -0.02(-0.69%)
Feb 10, 2022 2.603 2.625 2.576 2.594 686,921 +0.00(+0.00%)
Feb 09, 2022 2.603 2.616 2.567 2.594 1,581,034 -0.01(-0.35%)
Feb 08, 2022 2.558 2.638 2.558 2.603 2,337,231 +0.04(+1.40%)
Feb 07, 2022 2.495 2.607 2.495 2.567 1,342,738 +0.08(+3.25%)
Feb 04, 2022 2.459 2.495 2.450 2.486 333,741 +0.02(+0.73%)
Feb 03, 2022 2.468 2.468 336,578 -0.01(-0.36%)
Feb 02, 2022 2.486 2.486 2.446 2.477 448,917 -0.01(-0.36%)
Feb 01, 2022 2.459 2.486 2.441 2.486 558,983 +0.04(+1.84%)
Jan 31, 2022 2.432 2.441 2.405 2.441 292,241 -0.02(-0.73%)
Jan 28, 2022 2.450 2.459 2.414 2.459 321,758 +0.01(+0.37%)
Jan 27, 2022 2.450 2.472 2.423 2.450 441,198 -0.01(-0.37%)
Jan 26, 2022 2.495 2.495 2.450 2.459 622,200 -0.02(-0.72%)
Jan 25, 2022 2.450 2.486 2.423 2.477 497,264 -0.01(-0.36%)
Jan 24, 2022 2.459 2.486 2.428 2.486 622,426 +0.04(+1.47%)
Jan 21, 2022 2.459 2.468 2.423 2.450 400,038 -0.01(-0.37%)
Jan 20, 2022 2.477 2.490 2.450 2.459 542,722 -0.02(-0.72%)
Jan 19, 2022 2.468 2.486 2.459 2.477 368,281 +0.01(+0.36%)
Jan 18, 2022 2.495 2.495 2.450 2.468 1,278,681 -0.08(-3.17%)
Jan 14, 2022 2.549 0 +0.00(+0.00%)
Jan 13, 2022 2.531 2.558 2.522 2.549 486,022 +0.04(+1.43%)
Jan 12, 2022 2.495 2.513 2.477 2.513 342,167 +0.02(+0.72%)
Jan 11, 2022 2.495 2.513 2.477 2.495 757,901 +0.03(+1.09%)
Jan 10, 2022 2.423 2.477 2.401 2.468 1,114,537 +0.05(+2.23%)
Jan 07, 2022 2.432 2.437 2.401 2.414 480,724 +0.00(+0.00%)
Jan 06, 2022 2.387 2.423 2.378 2.414 889,025 +0.04(+1.89%)
Jan 05, 2022 2.378 2.401 2.360 2.369 671,939 +0.02(+0.76%)
Jan 04, 2022 2.333 2.365 2.324 2.351 1,080,731 +0.03(+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.