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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 3.054 3.054 3.015 3.034 330,655 -0.04(-1.25%)
Jan 30, 2023 3.092 3.092 3.063 3.073 732,225 -0.05(-1.54%)
Jan 27, 2023 3.102 3.121 3.092 3.121 1,286,895 +0.08(+2.52%)
Jan 26, 2023 3.073 3.073 3.025 3.044 1,615,259 -0.01(-0.31%)
Jan 25, 2023 3.015 3.129 3.001 3.054 4,438,461 +0.02(+0.63%)
Jan 24, 2023 2.986 3.044 2.986 3.034 757,485 +0.07(+2.27%)
Jan 23, 2023 2.996 2.996 2.967 2.967 1,673,366 -0.05(-1.59%)
Jan 20, 2023 2.996 3.015 2.977 3.015 518,807 +0.01(+0.32%)
Jan 19, 2023 2.986 3.006 2.967 3.006 1,690,745 -0.04(-1.26%)
Jan 18, 2023 3.034 3.082 3.006 3.044 6,681,558 -0.02(-0.63%)
Jan 17, 2023 3.044 3.063 3.030 3.063 949,320 -0.10(-3.04%)
Jan 13, 2023 3.034 3.169 3.024 3.159 3,073,208 +0.14(+4.78%)
Jan 12, 2023 2.929 3.025 2.900 3.015 1,185,775 +0.23(+8.28%)
Jan 11, 2023 2.814 2.814 2.780 2.785 518,838 -0.01(-0.34%)
Jan 10, 2023 2.766 2.794 2.746 2.794 961,914 +0.04(+1.39%)
Jan 09, 2023 2.785 2.804 2.756 2.756 1,076,676 -0.05(-1.71%)
Jan 06, 2023 2.785 2.804 2.746 2.804 720,897 +0.05(+1.74%)
Jan 05, 2023 2.737 2.785 2.717 2.756 2,703,673 -0.06(-2.05%)
Jan 04, 2023 2.785 2.828 2.785 2.814 1,699,421 +0.08(+2.81%)
Jan 03, 2023 2.727 2.761 2.727 2.737 951,301 +0.01(+0.35%)
Dec 30, 2022 2.698 2.737 2.689 2.727 570,678 +0.04(+1.43%)
Dec 29, 2022 2.689 2.698 2.660 2.689 1,181,398 +0.00(+0.00%)
Dec 28, 2022 2.689 2.698 2.669 2.689 665,465 -0.02(-0.71%)
Dec 27, 2022 2.698 2.708 2.679 2.708 459,888 +0.02(+0.71%)
Dec 23, 2022 2.641 2.698 2.621 2.689 1,129,148 +0.05(+1.82%)
Dec 22, 2022 2.641 2.641 2.602 2.641 773,870 +0.01(+0.36%)
Dec 21, 2022 2.631 2.641 2.612 2.631 919,504 +0.05(+1.86%)
Dec 20, 2022 2.554 2.631 2.535 2.583 2,306,966 +0.17(+7.17%)
Dec 19, 2022 2.372 2.410 2.372 2.410 2,474,961 +0.05(+2.03%)
Dec 16, 2022 2.333 2.362 2.333 2.362 540,130 +0.02(+0.82%)
Dec 15, 2022 2.362 2.362 2.333 2.343 538,703 -0.03(-1.21%)
Dec 14, 2022 2.381 2.410 2.362 2.372 361,666 -0.02(-0.80%)
Dec 13, 2022 2.401 2.405 2.372 2.391 740,301 +0.03(+1.22%)
Dec 12, 2022 2.362 2.372 2.348 2.362 827,106 -0.01(-0.40%)
Dec 09, 2022 2.362 2.387 2.353 2.372 756,247 +0.01(+0.41%)
Dec 08, 2022 2.362 2.362 2.343 2.362 414,346 +0.01(+0.41%)
Dec 07, 2022 2.324 2.372 2.314 2.353 1,794,405 +0.05(+2.08%)
Dec 06, 2022 2.305 2.314 2.285 2.305 680,450 +0.02(+0.84%)
Dec 05, 2022 2.314 2.324 2.285 2.285 838,002 -0.07(-2.86%)
Dec 02, 2022 2.333 2.353 2.319 2.353 1,195,719 +0.00(+0.00%)
Dec 01, 2022 2.343 2.353 2.324 2.353 754,741 -0.02(-0.81%)
Nov 30, 2022 2.362 2.372 2.319 2.372 751,719 +0.00(+0.00%)
Nov 29, 2022 2.343 2.381 2.343 2.372 884,681 +0.05(+2.07%)
Nov 28, 2022 2.324 2.343 2.314 2.324 717,114 -0.01(-0.41%)
Nov 25, 2022 2.285 2.333 2.285 2.333 564,670 +0.08(+3.40%)
Nov 23, 2022 2.257 2.266 2.228 2.257 267,257 +0.01(+0.43%)
Nov 22, 2022 2.209 2.257 2.209 2.247 717,121 +0.06(+2.63%)
Nov 21, 2022 2.199 2.204 2.180 2.189 913,796 -0.02(-0.87%)
Nov 18, 2022 2.228 2.233 2.209 2.209 677,286 +0.00(+0.00%)
Nov 17, 2022 2.180 2.218 2.170 2.209 1,579,789 +0.04(+1.77%)
Nov 16, 2022 2.161 2.189 2.161 2.170 1,647,382 +0.00(+0.00%)
Nov 15, 2022 2.228 2.228 2.165 2.170 2,003,174 +0.04(+1.80%)
Nov 14, 2022 2.170 2.189 2.132 2.132 1,798,184 -0.04(-1.77%)
Nov 11, 2022 2.189 2.218 2.122 2.170 7,557,053 -0.04(-1.74%)
Nov 10, 2022 2.132 2.218 2.132 2.209 1,898,666 +0.13(+6.48%)
Nov 09, 2022 2.084 2.113 2.074 2.074 1,184,095 -0.03(-1.37%)
Nov 08, 2022 2.122 2.132 2.103 2.103 1,658,057 +0.00(+0.00%)
Nov 07, 2022 2.113 2.122 2.093 2.103 1,514,388 -0.03(-1.35%)
Nov 04, 2022 2.055 2.132 2.055 2.132 1,382,571 +0.10(+4.72%)
Nov 03, 2022 2.026 2.055 2.017 2.036 2,007,004 -0.01(-0.47%)
Nov 02, 2022 2.074 2.093 2.045 2.045 2,053,228 -0.01(-0.47%)
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.