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 (%)
Sep 30, 2021 2.667 2.667 2.594 2.594 270,964 -0.05(-2.07%)
Sep 29, 2021 2.685 2.706 2.640 2.649 503,838 -0.03(-1.01%)
Sep 28, 2021 2.703 2.711 2.640 2.676 399,476 -0.01(-0.33%)
Sep 27, 2021 2.640 2.703 2.639 2.685 427,663 +0.10(+3.79%)
Sep 24, 2021 2.622 2.622 2.578 2.587 243,228 -0.05(-2.03%)
Sep 23, 2021 2.613 2.640 2.595 2.640 274,148 +0.03(+1.02%)
Sep 22, 2021 2.604 2.631 2.595 2.613 297,118 +0.00(+0.00%)
Sep 21, 2021 2.604 2.631 2.595 2.613 287,902 +0.01(+0.34%)
Sep 20, 2021 2.604 2.604 2.560 2.604 300,937 -0.03(-1.02%)
Sep 17, 2021 2.640 2.657 2.622 2.631 330,805 -0.01(-0.34%)
Sep 16, 2021 2.631 2.658 2.631 2.640 282,285 -0.02(-0.67%)
Sep 15, 2021 2.640 2.658 2.622 2.658 158,884 +0.03(+1.02%)
Sep 14, 2021 2.658 2.667 2.622 2.631 375,943 -0.01(-0.34%)
Sep 13, 2021 2.640 2.667 2.640 2.640 377,479 +0.01(+0.34%)
Sep 10, 2021 2.640 2.640 2.622 2.631 241,957 +0.01(+0.34%)
Sep 09, 2021 2.595 2.649 2.587 2.622 601,544 +0.04(+1.38%)
Sep 08, 2021 2.622 2.631 2.569 2.587 346,528 -0.03(-1.02%)
Sep 07, 2021 2.604 2.613 2.587 2.613 228,692 +0.04(+1.38%)
Sep 03, 2021 2.533 2.587 2.533 2.578 303,511 +0.04(+1.76%)
Sep 02, 2021 2.542 2.542 2.524 2.533 235,817 +0.00(+0.00%)
Sep 01, 2021 2.524 2.551 2.518 2.533 338,512 +0.05(+2.16%)
Aug 31, 2021 2.497 2.497 2.462 2.480 703,112 +0.00(+0.00%)
Aug 30, 2021 2.515 2.515 2.480 2.480 369,292 -0.04(-1.42%)
Aug 27, 2021 2.497 2.515 2.488 2.515 303,786 +0.02(+0.71%)
Aug 26, 2021 2.533 2.533 2.497 2.497 202,319 -0.03(-1.06%)
Aug 25, 2021 2.542 2.542 2.515 2.524 227,246 -0.01(-0.35%)
Aug 24, 2021 2.551 2.551 2.515 2.533 469,333 -0.02(-0.70%)
Aug 23, 2021 2.560 2.560 2.524 2.551 384,267 +0.00(+0.00%)
Aug 20, 2021 2.542 2.560 2.524 2.551 319,247 +0.00(+0.00%)
Aug 19, 2021 2.560 2.560 2.515 2.551 286,078 -0.03(-1.04%)
Aug 18, 2021 2.604 2.604 2.569 2.578 293,584 -0.04(-1.70%)
Aug 17, 2021 2.613 2.622 2.587 2.622 322,144 -0.02(-0.68%)
Aug 16, 2021 2.631 2.640 2.600 2.640 255,897 +0.00(+0.00%)
Aug 13, 2021 2.649 2.649 2.622 2.640 252,101 -0.02(-0.67%)
Aug 12, 2021 2.649 2.658 2.622 2.658 142,206 +0.02(+0.68%)
Aug 11, 2021 2.613 2.653 2.613 2.640 249,177 +0.05(+2.07%)
Aug 10, 2021 2.578 2.604 2.560 2.587 611,215 +0.02(+0.69%)
Aug 09, 2021 2.551 2.595 2.533 2.569 795,766 +0.03(+1.05%)
Aug 06, 2021 2.551 2.560 2.542 2.542 269,873 -0.01(-0.35%)
Aug 05, 2021 2.533 2.551 2.533 2.551 218,210 +0.03(+1.06%)
Aug 04, 2021 2.560 2.560 2.516 2.524 300,760 -0.05(-2.08%)
Aug 03, 2021 2.542 2.569 2.524 2.578 356,615 +0.03(+1.05%)
Aug 02, 2021 2.578 2.580 2.533 2.551 283,411 -0.01(-0.35%)
Jul 30, 2021 2.542 2.587 2.540 2.560 415,752 +0.01(+0.35%)
Jul 29, 2021 2.560 2.560 2.524 2.551 363,190 -0.01(-0.35%)
Jul 28, 2021 2.515 2.560 2.488 2.560 367,645 +0.04(+1.41%)
Jul 27, 2021 2.506 2.533 2.497 2.524 617,318 +0.01(+0.35%)
Jul 26, 2021 2.524 2.551 2.488 2.515 683,786 -0.01(-0.35%)
Jul 23, 2021 2.551 2.555 2.515 2.524 602,283 +0.03(+1.07%)
Jul 22, 2021 2.560 2.569 2.488 2.497 780,211 -0.07(-2.78%)
Jul 21, 2021 2.524 2.569 2.524 2.569 303,433 +0.03(+1.05%)
Jul 20, 2021 2.488 2.551 2.471 2.542 759,309 +0.05(+2.15%)
Jul 19, 2021 2.506 2.506 2.439 2.488 1,231,202 -0.04(-1.41%)
Jul 16, 2021 2.542 2.560 2.497 2.524 705,904 -0.01(-0.35%)
Jul 15, 2021 2.542 2.551 2.515 2.533 461,564 -0.02(-0.70%)
Jul 14, 2021 2.569 2.569 2.524 2.551 533,054 -0.03(-1.04%)
Jul 13, 2021 2.578 2.587 2.542 2.578 598,531 +0.01(+0.35%)
Jul 12, 2021 2.569 2.578 2.551 2.569 393,082 +0.00(+0.00%)
Jul 09, 2021 2.515 2.582 2.515 2.569 413,459 +0.08(+3.23%)
Jul 08, 2021 2.497 2.524 2.462 2.488 778,832 -0.02(-0.71%)
Jul 07, 2021 2.533 2.542 2.488 2.506 860,110 -0.01(-0.35%)
Jul 06, 2021 2.542 2.569 2.502 2.515 448,283 -0.04(-1.40%)
Jul 02, 2021 2.569 2.578 2.542 2.551 309,396 +0.00(+0.00%)
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.