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 (%)
May 31, 2022 2.175 2.175 2.120 2.138 1,565,806 -0.05(-2.10%)
May 27, 2022 2.203 2.203 2.175 2.184 582,482 -0.02(-0.83%)
May 26, 2022 2.193 2.226 2.193 2.203 722,339 +0.02(+0.84%)
May 25, 2022 2.166 2.193 2.157 2.184 884,631 -0.01(-0.42%)
May 24, 2022 2.193 2.212 2.157 2.193 1,732,513 -0.01(-0.42%)
May 23, 2022 2.166 2.221 2.166 2.203 1,675,361 +0.06(+3.00%)
May 20, 2022 2.138 2.157 2.120 2.138 1,219,618 +0.01(+0.43%)
May 19, 2022 2.083 2.157 2.083 2.129 1,343,006 +0.04(+1.75%)
May 18, 2022 2.102 2.134 2.092 2.092 1,356,591 -0.01(-0.44%)
May 17, 2022 2.120 2.120 2.074 2.102 1,475,483 +0.00(+0.00%)
May 16, 2022 2.157 2.157 2.083 2.102 1,717,219 -0.06(-2.97%)
May 13, 2022 2.166 2.221 2.148 2.166 912,192 +0.03(+1.29%)
May 12, 2022 2.148 2.157 2.120 2.138 1,990,807 +0.01(+0.43%)
May 11, 2022 2.166 2.166 2.111 2.129 1,732,239 -0.06(-2.52%)
May 10, 2022 2.203 2.216 2.157 2.184 3,004,448 +0.02(+0.85%)
May 09, 2022 2.184 2.212 2.157 2.166 2,149,405 -0.01(-0.42%)
May 06, 2022 2.203 2.212 2.175 2.175 2,404,572 -0.01(-0.42%)
May 05, 2022 2.230 2.239 2.166 2.184 1,656,763 -0.06(-2.86%)
May 04, 2022 2.212 2.267 2.157 2.249 1,893,462 +0.05(+2.08%)
May 03, 2022 2.203 2.221 2.184 2.203 1,417,211 +0.03(+1.27%)
May 02, 2022 2.203 2.212 2.157 2.175 1,772,137 -0.02(-0.84%)
Apr 29, 2022 2.221 2.244 2.193 2.193 1,221,179 -0.03(-1.24%)
Apr 28, 2022 2.203 2.239 2.193 2.221 2,082,346 +0.03(+1.26%)
Apr 27, 2022 2.193 2.221 2.184 2.193 1,574,545 +0.00(+0.00%)
Apr 26, 2022 2.239 2.258 2.189 2.193 2,051,626 -0.06(-2.45%)
Apr 25, 2022 2.239 2.258 2.230 2.249 1,336,906 +0.00(+0.00%)
Apr 22, 2022 2.294 2.313 2.239 2.249 980,266 -0.04(-1.61%)
Apr 21, 2022 2.304 2.322 2.276 2.285 895,008 -0.03(-1.19%)
Apr 20, 2022 2.304 2.331 2.294 2.313 1,125,221 +0.02(+0.80%)
Apr 19, 2022 2.267 2.294 2.249 2.294 2,832,331 +0.02(+0.81%)
Apr 18, 2022 2.258 2.304 2.258 2.276 1,140,736 +0.02(+0.81%)
Apr 14, 2022 2.285 2.294 2.249 2.258 1,235,875 -0.03(-1.20%)
Apr 13, 2022 2.276 2.299 2.267 2.285 1,620,141 +0.01(+0.40%)
Apr 12, 2022 2.304 2.327 2.271 2.276 1,306,481 -0.01(-0.40%)
Apr 11, 2022 2.349 2.349 2.267 2.285 1,678,957 +0.01(+0.40%)
Apr 08, 2022 2.331 2.331 2.276 2.276 1,558,343 -0.05(-1.98%)
Apr 07, 2022 2.304 2.331 2.285 2.322 1,051,222 +0.01(+0.40%)
Apr 06, 2022 2.340 2.340 2.294 2.313 882,620 -0.04(-1.56%)
Apr 05, 2022 2.395 2.395 2.322 2.349 1,470,184 -0.06(-2.66%)
Apr 04, 2022 2.386 2.423 2.377 2.414 672,571 +0.03(+1.15%)
Apr 01, 2022 2.386 2.405 2.377 2.386 617,522 +0.03(+1.17%)
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%)
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.