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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 2.709 2.728 2.699 2.718 669,169 +0.01(+0.36%)
Mar 30, 2023 2.737 2.757 2.699 2.709 1,085,564 +0.00(+0.02%)
Mar 29, 2023 2.708 2.713 2.689 2.708 513,300 +0.01(+0.35%)
Mar 28, 2023 2.717 2.746 2.699 2.699 725,825 +0.03(+1.06%)
Mar 27, 2023 2.614 2.670 2.614 2.670 1,134,749 +0.04(+1.43%)
Mar 24, 2023 2.614 2.632 2.585 2.632 1,085,365 -0.01(-0.36%)
Mar 23, 2023 2.651 2.675 2.614 2.642 1,018,106 +0.02(+0.72%)
Mar 22, 2023 2.661 2.670 2.623 2.623 1,082,705 -0.02(-0.71%)
Mar 21, 2023 2.614 2.651 2.595 2.642 1,112,744 +0.05(+1.82%)
Mar 20, 2023 2.585 2.637 2.566 2.595 1,043,906 +0.00(+0.00%)
Mar 17, 2023 2.632 2.651 2.576 2.595 1,459,571 -0.05(-1.79%)
Mar 16, 2023 2.557 2.642 2.548 2.642 2,729,591 +0.07(+2.56%)
Mar 15, 2023 2.623 2.637 2.548 2.576 2,477,606 -0.11(-4.21%)
Mar 14, 2023 2.717 2.736 2.661 2.689 1,889,762 -0.08(-2.73%)
Mar 13, 2023 2.765 2.812 2.736 2.765 2,307,718 -0.13(-4.56%)
Mar 10, 2023 2.925 2.963 2.821 2.897 4,326,382 -0.15(-4.95%)
Mar 09, 2023 3.095 3.114 3.048 3.048 1,045,583 -0.02(-0.62%)
Mar 08, 2023 3.038 3.067 3.038 3.067 605,175 +0.04(+1.25%)
Mar 07, 2023 3.067 3.071 3.019 3.029 1,067,280 -0.01(-0.31%)
Mar 06, 2023 3.038 3.048 3.019 3.038 3,827,745 +0.01(+0.31%)
Mar 03, 2023 2.944 3.029 2.944 3.029 933,922 +0.09(+3.22%)
Mar 02, 2023 2.944 2.953 2.906 2.934 2,400,139 -0.03(-0.96%)
Mar 01, 2023 2.972 2.986 2.944 2.963 1,156,358 -0.01(-0.32%)
Feb 28, 2023 2.963 2.986 2.953 2.972 572,702 +0.01(+0.32%)
Feb 27, 2023 2.953 2.967 2.939 2.963 715,049 +0.03(+0.96%)
Feb 24, 2023 2.934 2.939 2.906 2.934 690,741 -0.07(-2.20%)
Feb 23, 2023 3.010 3.019 2.991 3.000 413,307 +0.00(+0.00%)
Feb 22, 2023 2.972 3.019 2.972 3.000 1,131,587 +0.03(+0.95%)
Feb 21, 2023 3.010 3.015 2.967 2.972 1,211,025 -0.06(-1.87%)
Feb 17, 2023 3.029 3.048 3.015 3.029 802,159 -0.02(-0.62%)
Feb 16, 2023 3.038 3.057 3.021 3.048 618,699 -0.01(-0.31%)
Feb 15, 2023 3.057 3.057 3.032 3.057 705,908 -0.01(-0.31%)
Feb 14, 2023 3.029 3.076 3.024 3.067 1,832,608 +0.03(+0.93%)
Feb 13, 2023 3.019 3.057 3.000 3.038 725,633 +0.00(+0.00%)
Feb 10, 2023 3.000 3.046 3.000 3.038 969,493 +0.05(+1.58%)
Feb 09, 2023 3.029 3.029 2.982 2.991 898,115 -0.04(-1.25%)
Feb 08, 2023 3.019 3.029 3.007 3.029 293,450 +0.00(+0.00%)
Feb 07, 2023 2.982 3.029 2.967 3.029 933,255 +0.12(+4.22%)
Feb 06, 2023 2.925 2.925 2.878 2.906 1,275,501 -0.08(-2.53%)
Feb 03, 2023 2.963 2.996 2.963 2.982 690,987 -0.03(-0.94%)
Feb 02, 2023 2.972 3.024 2.967 3.010 847,239 +0.00(+0.00%)
Feb 01, 2023 2.963 3.029 2.963 3.010 1,105,004 +0.03(+0.95%)
Jan 31, 2023 3.000 3.000 2.963 2.982 336,510 -0.04(-1.25%)
Jan 30, 2023 3.038 3.038 3.010 3.019 745,191 -0.05(-1.54%)
Jan 27, 2023 3.048 3.067 3.038 3.067 1,309,684 +0.08(+2.52%)
Jan 26, 2023 3.019 3.019 2.972 2.991 1,643,862 -0.01(-0.31%)
Jan 25, 2023 2.963 3.074 2.949 3.000 4,517,056 +0.02(+0.63%)
Jan 24, 2023 2.934 2.991 2.934 2.982 770,898 +0.07(+2.27%)
Jan 23, 2023 2.944 2.944 2.916 2.916 1,702,998 -0.05(-1.59%)
Jan 20, 2023 2.944 2.963 2.925 2.963 527,994 +0.01(+0.32%)
Jan 19, 2023 2.934 2.953 2.916 2.953 1,720,685 -0.04(-1.26%)
Jan 18, 2023 2.982 3.029 2.954 2.991 6,799,874 -0.02(-0.63%)
Jan 17, 2023 2.991 3.010 2.977 3.010 966,131 -0.09(-3.04%)
Jan 13, 2023 2.982 3.114 2.972 3.104 3,127,628 +0.14(+4.78%)
Jan 12, 2023 2.878 2.972 2.849 2.963 1,206,772 +0.23(+8.28%)
Jan 11, 2023 2.765 2.765 2.732 2.736 528,026 -0.01(-0.34%)
Jan 10, 2023 2.717 2.746 2.699 2.746 978,947 +0.04(+1.39%)
Jan 09, 2023 2.736 2.755 2.708 2.708 1,095,742 -0.05(-1.71%)
Jan 06, 2023 2.736 2.755 2.699 2.755 733,663 +0.05(+1.74%)
Jan 05, 2023 2.689 2.736 2.670 2.708 2,751,550 -0.06(-2.05%)
Jan 04, 2023 2.736 2.779 2.736 2.765 1,729,514 +0.08(+2.81%)
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.