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

Mizuho Financial Group ADR (NY: MFG )

4.510 -0.030 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 2.270 2.360 2.220 2.310 1,443,448 -0.10(-4.15%)
Mar 30, 2020 2.360 2.480 2.290 2.410 2,398,201 -0.02(-0.82%)
Mar 27, 2020 2.420 2.460 2.380 2.430 566,800 -0.05(-2.02%)
Mar 26, 2020 2.420 2.480 2.420 2.480 592,388 +0.11(+4.64%)
Mar 25, 2020 2.350 2.440 2.325 2.370 809,538 +0.04(+1.72%)
Mar 24, 2020 2.300 2.340 2.270 2.330 1,267,821 +0.20(+9.39%)
Mar 23, 2020 2.210 2.220 2.130 2.130 1,043,767 -0.07(-3.18%)
Mar 20, 2020 2.280 2.325 2.190 2.200 773,300 -0.02(-0.90%)
Mar 19, 2020 2.210 2.300 2.200 2.220 1,259,430 +0.09(+4.23%)
Mar 18, 2020 2.080 2.140 2.045 2.130 1,392,820 +0.00(+0.00%)
Mar 17, 2020 2.040 2.160 2.030 2.130 2,321,278 +0.13(+6.50%)
Mar 16, 2020 2.050 2.130 1.955 2.000 1,895,784 -0.14(-6.54%)
Mar 13, 2020 2.100 2.180 2.070 2.140 1,397,300 +0.05(+2.39%)
Mar 12, 2020 2.110 2.150 2.080 2.090 2,046,032 -0.17(-7.52%)
Mar 11, 2020 2.320 2.328 2.260 2.260 1,398,389 -0.03(-1.31%)
Mar 10, 2020 2.300 2.320 2.160 2.290 2,627,356 +0.07(+3.15%)
Mar 09, 2020 2.220 2.240 2.100 2.220 1,300,225 -0.30(-11.90%)
Mar 06, 2020 2.550 2.560 2.510 2.520 1,630,000 -0.06(-2.33%)
Mar 05, 2020 2.590 2.610 2.570 2.580 1,158,409 -0.03(-1.15%)
Mar 04, 2020 2.620 2.640 2.590 2.610 949,333 -0.01(-0.38%)
Mar 03, 2020 2.650 2.650 2.550 2.620 8,163,511 -0.02(-0.76%)
Mar 02, 2020 2.610 2.660 2.610 2.640 911,036 -0.01(-0.38%)
Feb 28, 2020 2.650 2.670 2.610 2.650 1,526,000 -0.02(-0.75%)
Feb 27, 2020 2.700 2.710 2.660 2.670 1,064,688 -0.06(-2.20%)
Feb 26, 2020 2.750 2.760 2.700 2.730 1,467,867 +0.01(+0.37%)
Feb 25, 2020 2.780 2.780 2.700 2.720 1,370,859 -0.02(-0.73%)
Feb 24, 2020 2.760 2.760 2.730 2.740 615,628 -0.05(-1.79%)
Feb 21, 2020 2.840 2.840 2.790 2.790 400,300 -0.02(-0.71%)
Feb 20, 2020 2.830 2.840 2.800 2.810 257,174 -0.02(-0.71%)
Feb 19, 2020 2.860 2.870 2.830 2.830 428,046 -0.04(-1.39%)
Feb 18, 2020 2.880 2.900 2.870 2.870 265,243 -0.02(-0.69%)
Feb 14, 2020 2.920 2.925 2.880 2.890 626,600 -0.04(-1.37%)
Feb 13, 2020 2.930 2.940 2.910 2.930 340,069 -0.02(-0.68%)
Feb 12, 2020 2.990 2.990 2.950 2.950 196,574 -0.04(-1.34%)
Feb 11, 2020 3.030 3.030 2.980 2.990 389,638 -0.03(-0.99%)
Feb 10, 2020 2.990 3.040 2.980 3.020 284,861 +0.03(+1.00%)
Feb 07, 2020 3.000 3.010 2.990 2.990 150,500 -0.01(-0.33%)
Feb 06, 2020 2.980 3.010 2.980 3.000 177,147 +0.00(+0.00%)
Feb 05, 2020 2.990 3.010 2.980 3.000 128,755 +0.01(+0.33%)
Feb 04, 2020 2.970 2.990 2.970 2.990 241,680 +0.03(+1.01%)
Feb 03, 2020 2.970 2.990 2.960 2.960 282,609 -0.04(-1.33%)
Jan 31, 2020 3.000 3.020 2.900 3.000 526,300 +0.01(+0.33%)
Jan 30, 2020 2.980 3.000 2.970 2.990 200,506 +0.02(+0.67%)
Jan 29, 2020 3.010 3.010 2.970 2.970 173,017 -0.04(-1.33%)
Jan 28, 2020 3.000 3.010 2.980 3.010 323,679 +0.03(+1.01%)
Jan 27, 2020 2.940 3.000 2.940 2.980 757,997 +0.01(+0.34%)
Jan 24, 2020 3.020 3.020 2.960 2.970 231,000 -0.07(-2.30%)
Jan 23, 2020 3.000 3.040 3.000 3.040 268,679 -0.01(-0.33%)
Jan 22, 2020 3.010 3.050 3.010 3.050 400,385 +0.04(+1.33%)
Jan 21, 2020 3.000 3.020 3.000 3.010 213,040 +0.00(+0.00%)
Jan 17, 2020 2.990 3.020 2.985 3.010 185,400 +0.01(+0.33%)
Jan 16, 2020 2.990 3.010 2.980 3.000 191,725 +0.00(+0.00%)
Jan 15, 2020 3.020 3.030 3.000 3.000 111,796 -0.01(-0.33%)
Jan 14, 2020 3.040 3.040 3.010 3.010 173,328 -0.03(-0.99%)
Jan 13, 2020 3.050 3.060 3.030 3.040 202,659 -0.02(-0.65%)
Jan 10, 2020 3.080 3.080 3.040 3.060 207,800 -0.04(-1.29%)
Jan 09, 2020 3.090 3.100 3.070 3.100 185,171 +0.01(+0.32%)
Jan 08, 2020 3.100 3.120 3.090 3.090 116,076 -0.02(-0.64%)
Jan 07, 2020 3.080 3.110 3.080 3.110 189,590 +0.01(+0.32%)
Jan 06, 2020 3.060 3.100 3.060 3.100 238,428 +0.02(+0.65%)
Jan 03, 2020 3.070 3.100 3.070 3.080 173,600 -0.01(-0.32%)
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.