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 (%)
Jul 30, 2021 2.498 2.542 2.496 2.515 423,114 +0.01(+0.35%)
Jul 29, 2021 2.515 2.515 2.480 2.506 369,621 -0.01(-0.35%)
Jul 28, 2021 2.471 2.515 2.445 2.515 374,156 +0.04(+1.41%)
Jul 27, 2021 2.463 2.489 2.454 2.480 628,249 +0.01(+0.35%)
Jul 26, 2021 2.480 2.506 2.445 2.471 695,894 -0.01(-0.35%)
Jul 23, 2021 2.506 2.511 2.471 2.480 612,948 +0.03(+1.07%)
Jul 22, 2021 2.515 2.524 2.445 2.454 794,027 -0.07(-2.78%)
Jul 21, 2021 2.480 2.524 2.480 2.524 308,806 +0.03(+1.05%)
Jul 20, 2021 2.445 2.506 2.428 2.498 772,755 +0.05(+2.15%)
Jul 19, 2021 2.463 2.463 2.397 2.445 1,253,004 -0.04(-1.41%)
Jul 16, 2021 2.498 2.515 2.454 2.480 718,404 -0.01(-0.35%)
Jul 15, 2021 2.498 2.506 2.471 2.489 469,737 -0.02(-0.70%)
Jul 14, 2021 2.524 2.524 2.480 2.506 542,493 -0.03(-1.04%)
Jul 13, 2021 2.533 2.542 2.498 2.533 609,130 +0.01(+0.35%)
Jul 12, 2021 2.524 2.533 2.506 2.524 400,042 +0.00(+0.00%)
Jul 09, 2021 2.471 2.537 2.471 2.524 420,781 +0.08(+3.23%)
Jul 08, 2021 2.454 2.480 2.419 2.445 792,624 -0.02(-0.71%)
Jul 07, 2021 2.489 2.498 2.445 2.463 875,341 -0.01(-0.35%)
Jul 06, 2021 2.498 2.524 2.458 2.471 456,221 -0.04(-1.40%)
Jul 02, 2021 2.524 2.533 2.498 2.506 314,875 +0.00(+0.00%)
Jul 01, 2021 2.498 2.515 2.480 2.506 333,911 +0.01(+0.35%)
Jun 30, 2021 2.515 2.515 2.471 2.498 497,430 -0.03(-1.04%)
Jun 29, 2021 2.550 2.563 2.506 2.524 636,285 -0.02(-0.69%)
Jun 28, 2021 2.568 2.577 2.524 2.542 1,483,255 -0.02(-0.69%)
Jun 25, 2021 2.568 2.577 2.550 2.559 542,635 +0.01(+0.34%)
Jun 24, 2021 2.542 2.585 2.533 2.550 1,009,598 +0.03(+1.04%)
Jun 23, 2021 2.542 2.568 2.524 2.524 556,195 -0.03(-1.03%)
Jun 22, 2021 2.594 2.594 2.524 2.550 1,495,128 -0.04(-1.36%)
Jun 21, 2021 2.542 2.594 2.533 2.585 457,406 +0.04(+1.37%)
Jun 18, 2021 2.585 2.585 2.524 2.550 513,251 -0.06(-2.35%)
Jun 17, 2021 2.638 2.638 2.594 2.612 394,691 -0.02(-0.67%)
Jun 16, 2021 2.612 2.629 2.603 2.629 401,576 +0.00(+0.00%)
Jun 15, 2021 2.603 2.629 2.603 2.629 301,142 +0.03(+1.01%)
Jun 14, 2021 2.655 2.655 2.603 2.603 311,544 -0.06(-2.30%)
Jun 11, 2021 2.664 2.664 2.647 2.664 222,946 -0.02(-0.65%)
Jun 10, 2021 2.699 2.708 2.664 2.682 313,249 -0.03(-0.97%)
Jun 09, 2021 2.743 2.743 2.691 2.708 299,376 -0.04(-1.28%)
Jun 08, 2021 2.743 2.752 2.717 2.743 232,829 -0.01(-0.32%)
Jun 07, 2021 2.761 2.761 2.708 2.752 285,509 -0.01(-0.32%)
Jun 04, 2021 2.778 2.787 2.752 2.761 463,286 -0.03(-0.94%)
Jun 03, 2021 2.769 2.804 2.761 2.787 1,072,490 +0.02(+0.63%)
Jun 02, 2021 2.769 2.778 2.743 2.769 448,843 +0.02(+0.64%)
Jun 01, 2021 2.743 2.761 2.708 2.752 629,625 +0.01(+0.32%)
May 28, 2021 2.761 2.768 2.708 2.743 528,936 +0.00(+0.00%)
May 27, 2021 2.778 2.787 2.734 2.743 296,256 -0.04(-1.57%)
May 26, 2021 2.778 2.796 2.761 2.787 403,371 +0.01(+0.32%)
May 25, 2021 2.804 2.804 2.752 2.778 397,956 -0.04(-1.25%)
May 24, 2021 2.804 2.813 2.769 2.813 302,618 +0.03(+0.94%)
May 21, 2021 2.787 2.787 2.743 2.787 180,957 +0.00(+0.00%)
May 20, 2021 2.778 2.787 2.743 2.787 304,269 +0.01(+0.32%)
May 19, 2021 2.726 2.778 2.726 2.778 293,328 +0.04(+1.28%)
May 18, 2021 2.726 2.752 2.717 2.743 346,824 +0.03(+0.97%)
May 17, 2021 2.699 2.717 2.682 2.717 266,473 +0.03(+0.98%)
May 14, 2021 2.664 2.708 2.647 2.691 228,786 +0.06(+2.33%)
May 13, 2021 2.612 2.629 2.587 2.629 443,554 +0.03(+1.01%)
May 12, 2021 2.638 2.655 2.577 2.603 736,937 -0.05(-1.98%)
May 11, 2021 2.647 2.665 2.620 2.655 654,598 -0.01(-0.33%)
May 10, 2021 2.655 2.691 2.647 2.664 712,676 +0.02(+0.66%)
May 07, 2021 2.629 2.647 2.612 2.647 190,899 +0.04(+1.68%)
May 06, 2021 2.585 2.612 2.577 2.603 673,462 +0.07(+2.77%)
May 05, 2021 2.515 2.546 2.515 2.533 454,040 -0.01(-0.34%)
May 04, 2021 2.550 2.550 2.506 2.542 457,834 -0.01(-0.34%)
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.