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

Mizuho Financial Group ADR (NY: MFG )

4.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2020 2.276 2.302 2.232 2.232 889,108 -0.10(-4.12%)
Nov 27, 2020 2.346 2.354 2.311 2.328 220,425 -0.04(-1.84%)
Nov 25, 2020 2.372 2.389 2.354 2.372 365,273 -0.07(-2.86%)
Nov 24, 2020 2.415 2.450 2.398 2.441 318,981 +0.01(+0.36%)
Nov 23, 2020 2.433 2.450 2.424 2.433 230,329 +0.02(+0.72%)
Nov 20, 2020 2.398 2.424 2.398 2.415 144,159 +0.03(+1.09%)
Nov 19, 2020 2.372 2.398 2.372 2.389 296,680 +0.03(+1.11%)
Nov 18, 2020 2.380 2.407 2.363 2.363 490,146 -0.03(-1.45%)
Nov 17, 2020 2.372 2.411 2.372 2.398 459,027 +0.00(+0.00%)
Nov 16, 2020 2.424 2.441 2.389 2.398 418,341 +0.04(+1.85%)
Nov 13, 2020 2.354 2.376 2.332 2.354 284,305 -0.02(-0.73%)
Nov 12, 2020 2.389 2.415 2.372 2.372 186,291 -0.04(-1.81%)
Nov 11, 2020 2.424 2.441 2.407 2.415 554,633 +0.03(+1.09%)
Nov 10, 2020 2.363 2.424 2.363 2.389 1,043,402 +0.03(+1.11%)
Nov 09, 2020 2.363 2.415 2.346 2.363 726,218 +0.08(+3.43%)
Nov 06, 2020 2.276 2.293 2.258 2.285 355,180 +0.02(+0.77%)
Nov 05, 2020 2.232 2.267 2.232 2.267 343,206 +0.01(+0.39%)
Nov 04, 2020 2.250 2.276 2.228 2.258 355,727 -0.03(-1.52%)
Nov 03, 2020 2.276 2.302 2.276 2.293 313,102 +0.06(+2.73%)
Nov 02, 2020 2.206 2.250 2.201 2.232 645,520 +0.07(+3.23%)
Oct 30, 2020 2.136 2.180 2.132 2.162 448,420 +0.03(+1.64%)
Oct 29, 2020 2.119 2.145 2.101 2.128 659,993 +0.03(+1.67%)
Oct 28, 2020 2.110 2.119 2.084 2.093 380,450 -0.04(-2.04%)
Oct 27, 2020 2.162 2.162 2.128 2.136 394,878 -0.03(-1.61%)
Oct 26, 2020 2.180 2.189 2.132 2.171 621,596 -0.03(-1.58%)
Oct 23, 2020 2.206 2.223 2.197 2.206 602,098 +0.01(+0.40%)
Oct 22, 2020 2.189 2.206 2.162 2.197 710,709 +0.02(+0.80%)
Oct 21, 2020 2.154 2.189 2.154 2.180 333,849 +0.05(+2.46%)
Oct 20, 2020 2.136 2.158 2.119 2.128 450,625 -0.03(-1.21%)
Oct 19, 2020 2.154 2.171 2.128 2.154 466,184 -0.02(-0.80%)
Oct 16, 2020 2.145 2.180 2.145 2.171 371,351 +0.01(+0.40%)
Oct 15, 2020 2.145 2.162 2.119 2.162 423,049 +0.03(+1.22%)
Oct 14, 2020 2.162 2.171 2.128 2.136 484,903 -0.03(-1.21%)
Oct 13, 2020 2.197 2.206 2.162 2.162 350,721 -0.03(-1.19%)
Oct 12, 2020 2.206 2.206 2.171 2.189 390,184 +0.00(+0.00%)
Oct 09, 2020 2.206 2.215 2.184 2.189 220,196 -0.03(-1.18%)
Oct 08, 2020 2.223 2.241 2.206 2.215 228,501 +0.00(+0.00%)
Oct 07, 2020 2.206 2.232 2.206 2.215 170,999 +0.03(+1.60%)
Oct 06, 2020 2.215 2.223 2.180 2.180 601,033 -0.04(-1.96%)
Oct 05, 2020 2.241 2.250 2.223 2.223 432,046 +0.03(+1.19%)
Oct 02, 2020 2.215 2.241 2.197 2.197 450,943 -0.01(-0.40%)
Oct 01, 2020 2.215 2.267 2.206 2.206 359,881 -0.02(-0.78%)
Sep 30, 2020 2.197 2.250 2.189 2.223 556,359 -0.03(-1.16%)
Sep 29, 2020 2.285 2.285 2.250 2.250 228,483 -0.05(-2.20%)
Sep 28, 2020 2.275 2.300 2.266 2.300 196,163 +0.04(+1.88%)
Sep 25, 2020 2.224 2.266 2.211 2.258 290,290 +0.03(+1.14%)
Sep 24, 2020 2.249 2.249 2.224 2.232 420,775 -0.01(-0.38%)
Sep 23, 2020 2.266 2.279 2.241 2.241 643,501 +0.01(+0.38%)
Sep 22, 2020 2.249 2.249 2.215 2.232 142,310 +0.00(+0.00%)
Sep 21, 2020 2.241 2.241 2.215 2.232 222,331 -0.05(-2.23%)
Sep 18, 2020 2.292 2.300 2.266 2.283 352,614 -0.01(-0.37%)
Sep 17, 2020 2.249 2.300 2.249 2.292 131,644 +0.04(+1.89%)
Sep 16, 2020 2.283 2.283 2.249 2.249 189,315 -0.05(-2.21%)
Sep 15, 2020 2.309 2.317 2.283 2.300 255,100 +0.02(+0.74%)
Sep 14, 2020 2.300 2.309 2.283 2.283 278,803 -0.03(-1.10%)
Sep 11, 2020 2.292 2.309 2.283 2.309 146,794 +0.03(+1.12%)
Sep 10, 2020 2.292 2.300 2.266 2.283 355,085 +0.01(+0.37%)
Sep 09, 2020 2.266 2.275 2.249 2.275 133,747 -0.01(-0.37%)
Sep 08, 2020 2.309 2.309 2.275 2.283 129,424 -0.04(-1.82%)
Sep 04, 2020 2.309 2.334 2.292 2.326 161,992 +0.03(+1.11%)
Sep 03, 2020 2.317 2.343 2.283 2.300 186,581 -0.03(-1.09%)
Sep 02, 2020 2.309 2.334 2.309 2.326 202,970 +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.