Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 08, 2023 2.913 2.913 2.894 2.904 516,736 +0.00(+0.00%)
May 05, 2023 2.835 2.913 2.815 2.904 1,109,257 +0.11(+3.86%)
May 04, 2023 2.776 2.806 2.757 2.796 1,316,815 -0.01(-0.35%)
May 03, 2023 2.835 2.845 2.791 2.806 412,540 -0.02(-0.69%)
May 02, 2023 2.855 2.855 2.791 2.825 653,297 -0.05(-1.71%)
May 01, 2023 2.864 2.894 2.864 2.874 703,075 +0.02(+0.69%)
Apr 28, 2023 2.884 2.884 2.835 2.855 904,214 -0.10(-3.32%)
Apr 27, 2023 2.894 2.953 2.894 2.953 730,831 +0.08(+2.73%)
Apr 26, 2023 2.894 2.894 2.860 2.874 527,177 -0.01(-0.34%)
Apr 25, 2023 2.933 2.933 2.884 2.884 465,824 -0.04(-1.34%)
Apr 24, 2023 2.933 2.933 2.904 2.923 492,005 -0.02(-0.67%)
Apr 21, 2023 2.972 2.972 2.894 2.943 810,509 -0.04(-1.32%)
Apr 20, 2023 3.002 3.012 2.982 2.982 517,352 +0.00(+0.00%)
Apr 19, 2023 2.953 2.982 2.948 2.982 458,538 +0.03(+1.00%)
Apr 18, 2023 2.943 2.953 2.933 2.953 339,706 +0.03(+1.01%)
Apr 17, 2023 2.923 2.923 2.884 2.923 711,825 +0.02(+0.68%)
Apr 14, 2023 2.884 2.904 2.855 2.904 1,721,307 +0.03(+1.02%)
Apr 13, 2023 2.855 2.874 2.835 2.874 619,154 +0.04(+1.38%)
Apr 12, 2023 2.864 2.879 2.835 2.835 617,811 +0.00(+0.00%)
Apr 11, 2023 2.864 2.864 2.830 2.835 681,245 +0.00(+0.00%)
Apr 10, 2023 2.855 2.867 2.830 2.835 676,582 -0.02(-0.69%)
Apr 06, 2023 2.855 2.855 2.815 2.855 667,371 -0.01(-0.34%)
Apr 05, 2023 2.835 2.864 2.835 2.864 1,087,983 +0.01(+0.34%)
Apr 04, 2023 2.864 2.864 2.825 2.855 720,137 +0.00(+0.00%)
Apr 03, 2023 2.776 2.855 2.776 2.855 860,543 +0.09(+3.19%)
Mar 31, 2023 2.757 2.776 2.747 2.766 657,525 +0.01(+0.36%)
Mar 30, 2023 2.786 2.806 2.747 2.757 1,066,675 +0.00(+0.02%)
Mar 29, 2023 2.756 2.761 2.737 2.756 504,369 +0.01(+0.35%)
Mar 28, 2023 2.766 2.794 2.746 2.746 713,196 +0.03(+1.06%)
Mar 27, 2023 2.660 2.717 2.660 2.717 1,115,005 +0.04(+1.43%)
Mar 24, 2023 2.660 2.679 2.631 2.679 1,066,480 -0.01(-0.36%)
Mar 23, 2023 2.698 2.722 2.660 2.689 1,000,392 +0.02(+0.72%)
Mar 22, 2023 2.708 2.717 2.669 2.669 1,063,866 -0.02(-0.71%)
Mar 21, 2023 2.660 2.698 2.641 2.689 1,093,382 +0.05(+1.82%)
Mar 20, 2023 2.631 2.684 2.612 2.641 1,025,742 +0.00(+0.00%)
Mar 17, 2023 2.679 2.698 2.621 2.641 1,434,175 -0.05(-1.79%)
Mar 16, 2023 2.602 2.689 2.593 2.689 2,682,097 +0.07(+2.56%)
Mar 15, 2023 2.669 2.684 2.593 2.621 2,434,496 -0.12(-4.21%)
Mar 14, 2023 2.766 2.785 2.708 2.737 1,856,880 -0.08(-2.73%)
Mar 13, 2023 2.814 2.862 2.785 2.814 2,267,565 -0.13(-4.56%)
Mar 10, 2023 2.977 3.015 2.871 2.948 4,251,104 -0.15(-4.95%)
Mar 09, 2023 3.150 3.169 3.102 3.102 1,027,390 -0.02(-0.62%)
Mar 08, 2023 3.092 3.121 3.092 3.121 594,646 +0.04(+1.25%)
Mar 07, 2023 3.121 3.126 3.073 3.082 1,048,709 -0.01(-0.31%)
Mar 06, 2023 3.092 3.102 3.073 3.092 3,761,143 +0.01(+0.31%)
Mar 03, 2023 2.996 3.082 2.996 3.082 917,672 +0.10(+3.22%)
Mar 02, 2023 2.996 3.006 2.958 2.986 2,358,377 -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.