Indicators

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.960	3.990	3.940	3.980	947,951	+0.00(+0.00%)
Mar 27, 2024	4.010	4.020	3.960	3.980	622,469	-0.06(-1.49%)
Mar 26, 2024	4.050	4.060	4.020	4.040	504,278	+0.00(+0.00%)
Mar 25, 2024	4.050	4.060	4.020	4.040	912,636	-0.03(-0.74%)
Mar 22, 2024	4.060	4.090	4.050	4.070	1,375,979	+0.04(+0.99%)
Mar 21, 2024	4.030	4.040	4.010	4.030	1,111,972	+0.06(+1.51%)
Mar 20, 2024	3.960	3.988	3.910	3.970	1,108,528	+0.02(+0.51%)
Mar 19, 2024	3.950	3.980	3.920	3.950	925,697	-0.05(-1.25%)
Mar 18, 2024	3.990	4.000	3.970	4.000	717,956	+0.05(+1.27%)
Mar 15, 2024	3.910	3.970	3.910	3.950	687,239	+0.02(+0.51%)
Mar 14, 2024	3.960	3.960	3.900	3.930	1,100,928	-0.04(-1.01%)
Mar 13, 2024	3.970	3.995	3.950	3.970	895,487	-0.05(-1.24%)
Mar 12, 2024	4.010	4.030	3.981	4.020	1,072,025	-0.07(-1.71%)
Mar 11, 2024	4.070	4.120	4.021	4.090	2,170,434	-0.20(-4.66%)
Mar 08, 2024	4.290	4.315	4.250	4.290	1,556,948	+0.20(+4.89%)
Mar 07, 2024	4.040	4.090	4.020	4.090	1,406,233	+0.13(+3.28%)
Mar 06, 2024	3.940	3.970	3.935	3.960	1,158,885	+0.10(+2.59%)
Mar 05, 2024	3.840	3.880	3.810	3.860	2,053,201	+0.05(+1.31%)
Mar 04, 2024	3.830	3.830	3.800	3.810	1,718,063	-0.01(-0.26%)

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.