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 (%)
Jun 07, 2024 4.010 4.020 3.990 3.990 964,793 -0.05(-1.24%)
Jun 06, 2024 4.030 4.050 4.010 4.040 666,332 +0.01(+0.25%)
Jun 05, 2024 4.050 4.050 4.000 4.030 979,324 -0.10(-2.42%)
Jun 04, 2024 4.110 4.130 4.100 4.130 533,480 -0.09(-2.13%)
Jun 03, 2024 4.180 4.220 4.170 4.220 881,909 +0.12(+2.93%)
May 31, 2024 4.070 4.110 4.070 4.100 777,539 +0.07(+1.74%)
May 30, 2024 4.020 4.040 4.020 4.030 516,066 +0.06(+1.51%)
May 29, 2024 4.000 4.020 3.970 3.970 688,677 -0.10(-2.46%)
May 28, 2024 4.060 4.080 4.040 4.070 634,838 +0.02(+0.49%)
May 24, 2024 4.030 4.065 4.030 4.050 810,126 +0.05(+1.25%)
May 23, 2024 4.050 4.055 4.000 4.000 604,762 -0.01(-0.25%)
May 22, 2024 4.030 4.030 4.010 4.010 872,471 -0.07(-1.72%)
May 21, 2024 4.070 4.080 4.060 4.080 1,271,728 -0.06(-1.45%)
May 20, 2024 4.160 4.190 4.130 4.140 786,529 +0.08(+1.97%)
May 17, 2024 4.020 4.070 4.020 4.060 1,189,807 +0.11(+2.78%)
May 16, 2024 3.980 3.990 3.945 3.950 1,126,970 -0.19(-4.59%)
May 15, 2024 4.000 4.150 4.000 4.140 1,811,830 +0.15(+3.76%)
May 14, 2024 3.960 3.990 3.950 3.990 642,828 +0.04(+1.01%)
May 13, 2024 4.010 4.010 3.950 3.950 638,003 -0.05(-1.25%)
May 10, 2024 3.950 4.010 3.950 4.000 1,938,277 +0.06(+1.52%)
May 09, 2024 3.900 3.945 3.900 3.940 440,738 +0.04(+1.03%)
May 08, 2024 3.880 3.910 3.860 3.900 688,184 +0.00(+0.00%)
May 07, 2024 3.920 3.940 3.900 3.900 633,420 -0.07(-1.76%)
May 06, 2024 3.960 3.980 3.955 3.970 810,794 +0.01(+0.25%)
May 03, 2024 3.930 3.960 3.910 3.960 646,365 +0.05(+1.28%)
May 02, 2024 3.880 3.910 3.865 3.910 463,769 +0.06(+1.56%)
May 01, 2024 3.850 3.870 3.830 3.850 553,833 -0.02(-0.52%)
Apr 30, 2024 3.880 3.900 3.870 3.870 489,735 +0.00(+0.00%)
Apr 29, 2024 3.860 3.880 3.850 3.870 612,644 +0.02(+0.52%)
Apr 26, 2024 3.840 3.870 3.830 3.850 599,130 -0.04(-1.03%)
Apr 25, 2024 3.840 3.900 3.812 3.890 637,256 -0.02(-0.51%)
Apr 24, 2024 3.930 3.940 3.890 3.910 633,374 -0.04(-1.01%)
Apr 23, 2024 3.930 3.960 3.930 3.950 740,651 +0.03(+0.77%)
Apr 22, 2024 3.900 3.950 3.900 3.920 1,235,709 +0.07(+1.82%)
Apr 19, 2024 3.830 3.865 3.830 3.850 582,854 +0.01(+0.26%)
Apr 18, 2024 3.830 3.860 3.820 3.840 856,002 +0.04(+1.05%)
Apr 17, 2024 3.830 3.840 3.790 3.800 926,448 -0.06(-1.55%)
Apr 16, 2024 3.900 3.900 3.850 3.860 4,039,190 -0.13(-3.26%)
Apr 15, 2024 4.030 4.060 3.980 3.990 4,418,662 +0.08(+2.05%)
Apr 12, 2024 3.930 3.960 3.890 3.910 665,764 -0.07(-1.76%)
Apr 11, 2024 3.950 3.980 3.920 3.980 686,005 +0.09(+2.31%)
Apr 10, 2024 3.880 3.890 3.850 3.890 1,016,802 -0.01(-0.26%)
Apr 09, 2024 3.940 3.940 3.890 3.900 703,462 -0.04(-1.02%)
Apr 08, 2024 3.900 3.985 3.900 3.940 1,552,519 +0.05(+1.29%)
Apr 05, 2024 3.860 3.900 3.855 3.890 581,120 +0.01(+0.26%)
Apr 04, 2024 3.910 3.930 3.870 3.880 497,488 -0.01(-0.26%)
Apr 03, 2024 3.850 3.900 3.850 3.890 691,457 +0.06(+1.57%)
Apr 02, 2024 3.800 3.860 3.770 3.830 842,872 -0.03(-0.78%)
Apr 01, 2024 3.930 3.930 3.845 3.860 1,272,536 -0.12(-3.02%)
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 +0.01(+0.26%)
Mar 26, 2024 3.980 3.989 3.950 3.970 513,207 +0.00(+0.00%)
Mar 25, 2024 3.980 3.989 3.950 3.970 928,796 -0.03(-0.74%)
Mar 22, 2024 3.989 4.019 3.980 3.999 1,400,344 +0.04(+0.99%)
Mar 21, 2024 3.960 3.970 3.940 3.960 1,131,662 +0.06(+1.51%)
Mar 20, 2024 3.891 3.919 3.842 3.901 1,128,157 +0.02(+0.51%)
Mar 19, 2024 3.881 3.911 3.852 3.881 942,089 -0.05(-1.25%)
Mar 18, 2024 3.921 3.930 3.901 3.930 730,669 +0.05(+1.27%)
Mar 15, 2024 3.842 3.901 3.842 3.881 699,408 +0.02(+0.51%)
Mar 14, 2024 3.891 3.891 3.832 3.862 1,120,423 -0.04(-1.01%)
Mar 13, 2024 3.901 3.925 3.881 3.901 911,344 -0.05(-1.24%)
Mar 12, 2024 3.940 3.960 3.911 3.950 1,091,008 -0.07(-1.71%)
Mar 11, 2024 3.999 4.048 3.951 4.019 2,208,867 -0.20(-4.66%)
Mar 08, 2024 4.215 4.240 4.176 4.215 1,584,518 +0.20(+4.89%)
Mar 07, 2024 3.970 4.019 3.950 4.019 1,431,134 +0.13(+3.28%)
Mar 06, 2024 3.871 3.901 3.867 3.891 1,179,406 +0.10(+2.59%)
Mar 05, 2024 3.773 3.812 3.744 3.793 2,089,558 +0.05(+1.31%)
Mar 04, 2024 3.763 3.763 3.734 3.744 1,748,486 -0.01(-0.26%)
Mar 01, 2024 3.754 3.763 3.724 3.754 2,125,862 +0.06(+1.60%)
Feb 29, 2024 3.685 3.714 3.675 3.695 1,085,388 +0.05(+1.35%)
Feb 28, 2024 3.675 3.675 3.636 3.645 1,267,872 -0.06(-1.59%)
Feb 27, 2024 3.665 3.704 3.665 3.704 2,234,448 +0.08(+2.17%)
Feb 26, 2024 3.626 3.645 3.618 3.626 1,594,009 -0.01(-0.27%)
Feb 23, 2024 3.636 3.645 3.626 3.636 1,186,171 +0.01(+0.27%)
Feb 22, 2024 3.626 3.636 3.606 3.626 1,233,705 +0.02(+0.55%)
Feb 21, 2024 3.586 3.616 3.586 3.606 876,585 +0.00(+0.00%)
Feb 20, 2024 3.636 3.636 3.606 3.606 942,535 +0.02(+0.55%)
Feb 16, 2024 3.567 3.596 3.562 3.586 1,003,631 +0.04(+1.11%)
Feb 15, 2024 3.518 3.547 3.508 3.547 1,346,543 -0.02(-0.55%)
Feb 14, 2024 3.547 3.567 3.523 3.567 1,715,639 +0.00(+0.00%)
Feb 13, 2024 3.567 3.586 3.537 3.567 1,484,805 -0.01(-0.27%)
Feb 12, 2024 3.577 3.601 3.577 3.577 1,264,255 +0.01(+0.28%)
Feb 09, 2024 3.547 3.577 3.528 3.567 754,192 +0.03(+0.83%)
Feb 08, 2024 3.577 3.577 3.518 3.537 1,037,846 -0.11(-2.97%)
Feb 07, 2024 3.665 3.675 3.631 3.645 889,568 +0.00(+0.00%)
Feb 06, 2024 3.655 3.665 3.636 3.645 1,169,258 -0.10(-2.62%)
Feb 05, 2024 3.704 3.744 3.685 3.744 997,916 +0.08(+2.14%)
Feb 02, 2024 3.636 3.675 3.606 3.665 963,408 +0.07(+1.91%)
Feb 01, 2024 3.586 3.611 3.549 3.596 1,817,393 +0.02(+0.55%)
Jan 31, 2024 3.616 3.636 3.577 3.577 1,335,650 +0.02(+0.55%)
Jan 30, 2024 3.547 3.557 3.537 3.557 598,581 -0.01(-0.28%)
Jan 29, 2024 3.537 3.567 3.528 3.567 472,960 +0.05(+1.40%)
Jan 26, 2024 3.518 3.532 3.508 3.518 629,907 -0.07(-1.92%)
Jan 25, 2024 3.596 3.596 3.557 3.586 521,223 -0.02(-0.54%)
Jan 24, 2024 3.606 3.655 3.586 3.606 1,360,829 +0.15(+4.26%)
Jan 23, 2024 3.449 3.469 3.429 3.459 473,443 +0.00(+0.00%)
Jan 22, 2024 3.439 3.478 3.439 3.459 608,866 +0.04(+1.15%)
Jan 19, 2024 3.390 3.419 3.380 3.419 580,741 +0.00(+0.00%)
Jan 18, 2024 3.410 3.429 3.400 3.419 1,051,968 +0.02(+0.58%)
Jan 17, 2024 3.400 3.410 3.390 3.400 356,912 -0.03(-0.86%)
Jan 16, 2024 3.419 3.449 3.410 3.429 479,371 -0.02(-0.57%)
Jan 12, 2024 3.469 3.469 3.429 3.449 886,082 -0.01(-0.28%)
Jan 11, 2024 3.469 3.469 3.429 3.459 460,102 +0.05(+1.44%)
Jan 10, 2024 3.449 3.449 3.400 3.410 1,176,596 +0.00(+0.00%)
Jan 09, 2024 3.459 3.469 3.410 3.410 900,709 -0.13(-3.61%)
Jan 08, 2024 3.498 3.537 3.498 3.537 403,656 +0.04(+1.12%)
Jan 05, 2024 3.439 3.537 3.439 3.498 1,160,524 +0.13(+3.79%)
Jan 04, 2024 3.360 3.390 3.360 3.370 964,651 +0.02(+0.59%)
Jan 03, 2024 3.351 3.360 3.331 3.351 793,689 -0.01(-0.29%)
Jan 02, 2024 3.380 3.390 3.351 3.360 726,415 -0.02(-0.58%)
Dec 29, 2023 3.400 3.400 3.341 3.380 592,667 -0.02(-0.58%)
Dec 28, 2023 3.341 3.410 3.341 3.400 3,100,719 +0.09(+2.67%)
Dec 27, 2023 3.321 3.336 3.302 3.311 736,614 +0.00(+0.00%)
Dec 26, 2023 3.302 3.311 3.282 3.311 1,028,500 -0.01(-0.30%)
Dec 22, 2023 3.292 3.351 3.292 3.321 1,684,813 +0.08(+2.42%)
Dec 21, 2023 3.233 3.257 3.223 3.243 1,377,789 +0.03(+0.92%)
Dec 20, 2023 3.262 3.262 3.213 3.213 975,218 -0.01(-0.31%)
Dec 19, 2023 3.233 3.262 3.213 3.223 1,477,514 -0.07(-2.09%)
Dec 18, 2023 3.292 3.302 3.262 3.292 960,387 -0.02(-0.59%)
Dec 15, 2023 3.370 3.370 3.302 3.311 1,611,471 -0.09(-2.60%)
Dec 14, 2023 3.390 3.419 3.380 3.400 685,047 -0.03(-0.86%)
Dec 13, 2023 3.380 3.459 3.380 3.429 1,693,501 +0.05(+1.45%)
Dec 12, 2023 3.341 3.380 3.341 3.380 509,491 +0.00(+0.00%)
Dec 11, 2023 3.400 3.410 3.370 3.380 643,396 -0.05(-1.43%)
Dec 08, 2023 3.390 3.429 3.380 3.429 697,049 +0.03(+0.87%)
Dec 07, 2023 3.351 3.410 3.341 3.400 910,681 +0.13(+3.90%)
Dec 06, 2023 3.292 3.311 3.272 3.272 759,938 +0.00(+0.00%)
Dec 05, 2023 3.302 3.302 3.252 3.272 535,546 -0.06(-1.77%)
Dec 04, 2023 3.311 3.341 3.311 3.331 633,320 -0.07(-2.02%)
Dec 01, 2023 3.360 3.400 3.360 3.400 449,430 +0.04(+1.17%)
Nov 30, 2023 3.360 3.380 3.360 3.360 576,222 +0.01(+0.29%)
Nov 29, 2023 3.331 3.365 3.311 3.351 718,606 -0.08(-2.29%)
Nov 28, 2023 3.410 3.439 3.410 3.429 704,897 +0.01(+0.29%)
Nov 27, 2023 3.439 3.439 3.419 3.419 391,440 +0.04(+1.16%)
Nov 24, 2023 3.360 3.390 3.360 3.380 379,776 -0.01(-0.29%)
Nov 22, 2023 3.400 3.400 3.375 3.390 375,190 -0.02(-0.58%)
Nov 21, 2023 3.410 3.419 3.390 3.410 713,374 -0.02(-0.57%)
Nov 20, 2023 3.390 3.429 3.390 3.429 441,876 +0.05(+1.45%)
Nov 17, 2023 3.331 3.380 3.321 3.380 772,152 +0.11(+3.30%)
Nov 16, 2023 3.282 3.292 3.262 3.272 566,734 -0.03(-0.89%)
Nov 15, 2023 3.262 3.311 3.233 3.302 1,872,670 -0.07(-2.04%)
Nov 14, 2023 3.321 3.390 3.321 3.370 1,213,221 +0.10(+3.00%)
Nov 13, 2023 3.233 3.302 3.193 3.272 1,078,602 +0.07(+2.15%)
Nov 10, 2023 3.184 3.203 3.159 3.203 683,324 +0.07(+2.19%)
Nov 09, 2023 3.144 3.174 3.135 3.135 563,945 +0.02(+0.63%)
Nov 08, 2023 3.125 3.134 3.085 3.115 888,816 -0.19(-5.65%)
Nov 07, 2023 3.331 3.331 3.287 3.302 790,373 -0.07(-2.04%)
Nov 06, 2023 3.400 3.410 3.341 3.370 1,012,360 -0.19(-5.25%)
Nov 03, 2023 3.537 3.557 3.528 3.557 543,189 +0.05(+1.40%)
Nov 02, 2023 3.478 3.508 3.469 3.508 690,571 +0.04(+1.13%)
Nov 01, 2023 3.459 3.478 3.429 3.469 556,659 +0.09(+2.62%)
Oct 31, 2023 3.370 3.380 3.351 3.380 753,237 -0.02(-0.58%)
Oct 30, 2023 3.292 3.434 3.292 3.400 1,266,248 +0.08(+2.37%)
Oct 27, 2023 3.341 3.351 3.321 3.321 443,317 +0.04(+1.20%)
Oct 26, 2023 3.302 3.302 3.252 3.282 667,796 -0.03(-0.89%)
Oct 25, 2023 3.282 3.330 3.282 3.311 454,880 +0.03(+0.90%)
Oct 24, 2023 3.282 3.292 3.262 3.282 795,943 -0.01(-0.30%)
Oct 23, 2023 3.292 3.311 3.273 3.292 582,705 -0.02(-0.59%)
Oct 20, 2023 3.351 3.351 3.302 3.311 614,913 -0.03(-0.88%)
Oct 19, 2023 3.351 3.360 3.331 3.341 372,114 -0.01(-0.29%)
Oct 18, 2023 3.341 3.380 3.341 3.351 383,669 +0.01(+0.29%)
Oct 17, 2023 3.321 3.370 3.302 3.341 541,007 +0.02(+0.59%)
Oct 16, 2023 3.292 3.331 3.292 3.321 561,696 +0.01(+0.30%)
Oct 13, 2023 3.321 3.341 3.292 3.311 580,914 -0.05(-1.46%)
Oct 12, 2023 3.400 3.419 3.346 3.360 487,351 +0.01(+0.29%)
Oct 11, 2023 3.370 3.375 3.351 3.351 298,661 -0.03(-0.87%)
Oct 10, 2023 3.370 3.400 3.331 3.380 947,616 +0.07(+2.08%)
Oct 09, 2023 3.311 3.321 3.302 3.311 299,315 +0.00(+0.00%)
Oct 06, 2023 3.311 3.340 3.287 3.311 510,865 -0.01(-0.30%)
Oct 05, 2023 3.292 3.331 3.292 3.321 532,897 +0.09(+2.74%)
Oct 04, 2023 3.243 3.243 3.198 3.233 676,135 -0.11(-3.24%)
Oct 03, 2023 3.341 3.351 3.321 3.341 365,502 -0.04(-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.