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 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 -0.06(-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%)
Mar 01, 2024 3.820 3.830 3.790 3.820 2,088,873 +0.06(+1.60%)
Feb 29, 2024 3.750 3.780 3.740 3.760 1,066,503 +0.05(+1.35%)
Feb 28, 2024 3.740 3.740 3.700 3.710 1,245,812 -0.06(-1.59%)
Feb 27, 2024 3.730 3.770 3.730 3.770 2,195,570 +0.08(+2.17%)
Feb 26, 2024 3.690 3.710 3.683 3.690 1,566,274 -0.01(-0.27%)
Feb 23, 2024 3.700 3.710 3.690 3.700 1,165,532 +0.01(+0.27%)
Feb 22, 2024 3.690 3.700 3.670 3.690 1,212,239 +0.02(+0.54%)
Feb 21, 2024 3.650 3.680 3.650 3.670 861,333 +0.00(+0.00%)
Feb 20, 2024 3.700 3.700 3.670 3.670 926,136 +0.02(+0.55%)
Feb 16, 2024 3.630 3.660 3.625 3.650 986,169 +0.04(+1.11%)
Feb 15, 2024 3.580 3.610 3.570 3.610 1,323,114 -0.02(-0.55%)
Feb 14, 2024 3.610 3.630 3.585 3.630 1,685,788 +0.00(+0.00%)
Feb 13, 2024 3.630 3.650 3.600 3.630 1,458,970 -0.01(-0.27%)
Feb 12, 2024 3.640 3.665 3.640 3.640 1,242,258 +0.01(+0.28%)
Feb 09, 2024 3.610 3.640 3.590 3.630 741,070 +0.03(+0.83%)
Feb 08, 2024 3.640 3.640 3.580 3.600 1,019,788 -0.11(-2.96%)
Feb 07, 2024 3.730 3.740 3.695 3.710 874,090 +0.00(+0.00%)
Feb 06, 2024 3.720 3.730 3.700 3.710 1,148,914 -0.10(-2.62%)
Feb 05, 2024 3.770 3.810 3.750 3.810 980,553 +0.08(+2.14%)
Feb 02, 2024 3.700 3.740 3.670 3.730 946,645 +0.07(+1.91%)
Feb 01, 2024 3.650 3.675 3.611 3.660 1,785,771 +0.02(+0.55%)
Jan 31, 2024 3.680 3.700 3.640 3.640 1,312,410 +0.02(+0.55%)
Jan 30, 2024 3.610 3.620 3.600 3.620 588,166 -0.01(-0.28%)
Jan 29, 2024 3.600 3.630 3.590 3.630 464,731 +0.05(+1.40%)
Jan 26, 2024 3.580 3.595 3.570 3.580 618,947 -0.07(-1.92%)
Jan 25, 2024 3.660 3.660 3.620 3.650 512,154 -0.02(-0.54%)
Jan 24, 2024 3.670 3.720 3.650 3.670 1,337,151 +0.15(+4.26%)
Jan 23, 2024 3.510 3.530 3.490 3.520 465,206 +0.00(+0.00%)
Jan 22, 2024 3.500 3.540 3.500 3.520 598,272 +0.04(+1.15%)
Jan 19, 2024 3.450 3.480 3.440 3.480 570,637 +0.00(+0.00%)
Jan 18, 2024 3.470 3.490 3.460 3.480 1,033,664 +0.02(+0.58%)
Jan 17, 2024 3.460 3.470 3.450 3.460 350,702 -0.03(-0.86%)
Jan 16, 2024 3.480 3.510 3.470 3.490 471,031 -0.02(-0.57%)
Jan 12, 2024 3.530 3.530 3.490 3.510 870,665 -0.01(-0.28%)
Jan 11, 2024 3.530 3.530 3.490 3.520 452,097 +0.05(+1.44%)
Jan 10, 2024 3.510 3.510 3.460 3.470 1,156,124 +0.00(+0.00%)
Jan 09, 2024 3.520 3.530 3.470 3.470 885,037 -0.13(-3.61%)
Jan 08, 2024 3.560 3.600 3.560 3.600 396,633 +0.04(+1.12%)
Jan 05, 2024 3.500 3.600 3.500 3.560 1,140,332 +0.13(+3.79%)
Jan 04, 2024 3.420 3.450 3.420 3.430 947,867 +0.02(+0.59%)
Jan 03, 2024 3.410 3.420 3.390 3.410 779,879 -0.01(-0.29%)
Jan 02, 2024 3.440 3.450 3.410 3.420 713,776 -0.02(-0.58%)
Dec 29, 2023 3.460 3.460 3.400 3.440 582,355 -0.02(-0.58%)
Dec 28, 2023 3.400 3.470 3.400 3.460 3,046,768 +0.09(+2.67%)
Dec 27, 2023 3.380 3.395 3.360 3.370 723,798 +0.00(+0.00%)
Dec 26, 2023 3.360 3.370 3.340 3.370 1,010,605 -0.01(-0.30%)
Dec 22, 2023 3.350 3.410 3.350 3.380 1,655,498 +0.08(+2.42%)
Dec 21, 2023 3.290 3.315 3.280 3.300 1,353,816 +0.03(+0.92%)
Dec 20, 2023 3.320 3.320 3.270 3.270 958,250 -0.01(-0.30%)
Dec 19, 2023 3.290 3.320 3.270 3.280 1,451,806 -0.07(-2.09%)
Dec 18, 2023 3.350 3.360 3.320 3.350 943,677 -0.02(-0.59%)
Dec 15, 2023 3.430 3.430 3.360 3.370 1,583,432 -0.09(-2.60%)
Dec 14, 2023 3.450 3.480 3.440 3.460 673,128 -0.03(-0.86%)
Dec 13, 2023 3.440 3.520 3.440 3.490 1,664,035 +0.05(+1.45%)
Dec 12, 2023 3.400 3.440 3.400 3.440 500,626 +0.00(+0.00%)
Dec 11, 2023 3.460 3.470 3.430 3.440 632,202 -0.05(-1.43%)
Dec 08, 2023 3.450 3.490 3.440 3.490 684,921 +0.03(+0.87%)
Dec 07, 2023 3.410 3.470 3.400 3.460 894,836 +0.13(+3.90%)
Dec 06, 2023 3.350 3.370 3.330 3.330 746,716 +0.00(+0.00%)
Dec 05, 2023 3.360 3.360 3.310 3.330 526,228 -0.06(-1.77%)
Dec 04, 2023 3.370 3.400 3.370 3.390 622,301 -0.07(-2.02%)
Dec 01, 2023 3.420 3.460 3.420 3.460 441,611 +0.04(+1.17%)
Nov 30, 2023 3.420 3.440 3.420 3.420 566,196 +0.01(+0.29%)
Nov 29, 2023 3.390 3.425 3.370 3.410 706,103 -0.08(-2.29%)
Nov 28, 2023 3.470 3.500 3.470 3.490 692,632 +0.01(+0.29%)
Nov 27, 2023 3.500 3.500 3.480 3.480 384,630 +0.04(+1.16%)
Nov 24, 2023 3.420 3.450 3.420 3.440 373,168 -0.01(-0.29%)
Nov 22, 2023 3.460 3.460 3.435 3.450 368,662 -0.02(-0.58%)
Nov 21, 2023 3.470 3.480 3.450 3.470 700,962 -0.02(-0.57%)
Nov 20, 2023 3.450 3.490 3.450 3.490 434,188 +0.05(+1.45%)
Nov 17, 2023 3.390 3.440 3.380 3.440 758,717 +0.11(+3.30%)
Nov 16, 2023 3.340 3.350 3.320 3.330 556,873 -0.03(-0.89%)
Nov 15, 2023 3.320 3.370 3.290 3.360 1,840,086 -0.07(-2.04%)
Nov 14, 2023 3.380 3.450 3.380 3.430 1,192,112 +0.10(+3.00%)
Nov 13, 2023 3.290 3.360 3.250 3.330 1,059,835 +0.07(+2.15%)
Nov 10, 2023 3.240 3.260 3.215 3.260 671,435 +0.07(+2.19%)
Nov 09, 2023 3.200 3.230 3.190 3.190 554,133 +0.02(+0.63%)
Nov 08, 2023 3.180 3.190 3.140 3.170 873,351 -0.19(-5.65%)
Nov 07, 2023 3.390 3.390 3.345 3.360 776,621 -0.07(-2.04%)
Nov 06, 2023 3.460 3.470 3.400 3.430 994,746 -0.19(-5.25%)
Nov 03, 2023 3.600 3.620 3.590 3.620 533,738 +0.05(+1.40%)
Nov 02, 2023 3.540 3.570 3.530 3.570 678,556 +0.04(+1.13%)
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.