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

Mizuho Financial Group ADR (NY: MFG )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 2.265 2.265 2.192 2.238 2,306,733 -0.04(-1.61%)
Nov 29, 2021 2.274 2.292 2.247 2.274 1,341,101 +0.02(+0.81%)
Nov 26, 2021 2.311 2.320 2.256 2.256 333,911 -0.07(-3.14%)
Nov 24, 2021 2.347 2.347 2.311 2.329 417,340 -0.01(-0.39%)
Nov 23, 2021 2.329 2.356 2.311 2.338 710,099 +0.00(+0.00%)
Nov 22, 2021 2.320 2.347 2.302 2.338 494,482 +0.03(+1.19%)
Nov 19, 2021 2.347 2.347 2.292 2.311 663,054 -0.05(-1.94%)
Nov 18, 2021 2.375 2.375 2.347 2.356 1,038,867 -0.03(-1.15%)
Nov 17, 2021 2.420 2.429 2.384 2.384 637,832 -0.05(-1.88%)
Nov 16, 2021 2.466 2.466 2.429 2.429 720,753 -0.04(-1.48%)
Nov 15, 2021 2.466 2.475 2.457 2.466 402,585 -0.02(-0.74%)
Nov 12, 2021 2.493 2.493 2.465 2.484 313,367 +0.03(+1.12%)
Nov 11, 2021 2.475 2.475 2.448 2.457 417,356 -0.01(-0.37%)
Nov 10, 2021 2.448 2.466 275,706 +0.00(+0.00%)
Nov 09, 2021 2.475 2.475 2.439 2.466 798,625 -0.04(-1.46%)
Nov 08, 2021 2.484 2.503 2.475 2.503 529,689 +0.04(+1.48%)
Nov 05, 2021 2.503 2.521 2.448 2.466 747,237 -0.04(-1.46%)
Nov 04, 2021 2.493 2.512 2.475 2.503 739,210 +0.04(+1.48%)
Nov 03, 2021 2.457 2.466 2.411 2.466 587,634 +0.02(+0.75%)
Nov 02, 2021 2.439 2.458 2.433 2.448 559,041 +0.02(+0.75%)
Nov 01, 2021 2.420 2.466 2.439 2.429 956,469 +0.05(+1.92%)
Oct 29, 2021 2.420 2.425 2.375 2.384 467,485 -0.05(-1.88%)
Oct 28, 2021 2.420 2.429 2.411 2.429 441,926 +0.03(+1.14%)
Oct 27, 2021 2.420 2.429 2.402 2.402 605,992 -0.02(-0.75%)
Oct 26, 2021 2.420 2.420 1,409,984 +0.00(+0.00%)
Oct 25, 2021 2.439 2.448 2.402 2.420 790,025 -0.03(-1.12%)
Oct 22, 2021 2.493 2.493 2.429 2.448 403,241 -0.02(-0.74%)
Oct 21, 2021 2.475 2.493 2.448 2.466 391,717 -0.04(-1.46%)
Oct 20, 2021 2.457 2.512 2.457 2.503 397,504 +0.07(+3.01%)
Oct 19, 2021 2.466 2.466 2.420 2.429 676,828 -0.02(-0.75%)
Oct 18, 2021 2.493 2.498 2.448 2.448 558,213 -0.05(-2.19%)
Oct 15, 2021 2.503 2.512 2.484 2.503 545,287 +0.03(+1.11%)
Oct 14, 2021 2.521 2.521 2.475 2.475 557,879 -0.05(-2.17%)
Oct 13, 2021 2.548 2.548 2.503 2.530 304,449 -0.02(-0.72%)
Oct 12, 2021 2.576 2.585 2.539 2.548 267,497 -0.02(-0.71%)
Oct 11, 2021 2.594 2.603 2.553 2.566 233,597 +0.00(+0.00%)
Oct 08, 2021 2.585 2.594 2.557 2.566 188,411 -0.04(-1.40%)
Oct 07, 2021 2.585 2.603 2.585 2.603 254,033 +0.01(+0.35%)
Oct 06, 2021 2.557 2.603 2.544 2.594 414,613 +0.05(+1.79%)
Oct 05, 2021 2.521 2.585 2.521 2.548 659,813 +0.04(+1.45%)
Oct 04, 2021 2.548 2.566 2.493 2.512 590,724 -0.05(-1.79%)
Oct 01, 2021 2.585 2.585 2.548 2.557 337,969 -0.04(-1.41%)
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%)
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.