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 (%)
Mar 31, 2020 1.927 2.003 1.884 1.961 1,700,567 -0.08(-4.15%)
Mar 30, 2020 2.003 2.105 1.944 2.046 2,825,390 +0.04(+2.07%)
Mar 27, 2020 1.996 2.029 1.963 2.004 687,214 -0.04(-2.02%)
Mar 26, 2020 1.996 2.045 1.996 2.045 718,238 +0.09(+4.64%)
Mar 25, 2020 1.938 2.012 1.918 1.955 981,521 +0.03(+1.72%)
Mar 24, 2020 1.897 1.930 1.872 1.922 1,537,165 +0.16(+9.39%)
Mar 23, 2020 1.823 1.831 1.757 1.757 1,265,511 -0.06(-3.18%)
Mar 20, 2020 1.881 1.918 1.806 1.815 937,585 -0.02(-0.90%)
Mar 19, 2020 1.823 1.897 1.815 1.831 1,526,991 +0.07(+4.23%)
Mar 18, 2020 1.716 1.765 1.687 1.757 1,688,720 +0.00(+0.00%)
Mar 17, 2020 1.683 1.782 1.674 1.757 2,814,425 +0.11(+6.50%)
Mar 16, 2020 1.691 1.757 1.612 1.650 2,298,537 -0.12(-6.54%)
Mar 13, 2020 1.732 1.798 1.707 1.765 1,694,151 +0.04(+2.39%)
Mar 12, 2020 1.740 1.773 1.716 1.724 2,480,704 -0.14(-7.52%)
Mar 11, 2020 1.913 1.920 1.864 1.864 1,695,472 -0.02(-1.31%)
Mar 10, 2020 1.897 1.913 1.782 1.889 3,185,529 +0.06(+3.15%)
Mar 09, 2020 1.831 1.847 1.732 1.831 1,576,453 -0.25(-11.90%)
Mar 06, 2020 2.103 2.111 2.070 2.078 1,976,288 -0.05(-2.33%)
Mar 05, 2020 2.136 2.153 2.120 2.128 1,404,509 -0.02(-1.15%)
Mar 04, 2020 2.161 2.177 2.136 2.153 1,151,015 -0.01(-0.38%)
Mar 03, 2020 2.186 2.186 2.103 2.161 9,897,822 -0.02(-0.76%)
Mar 02, 2020 2.153 2.194 2.153 2.177 1,104,582 -0.01(-0.38%)
Feb 28, 2020 2.186 2.202 2.153 2.186 1,850,193 -0.02(-0.75%)
Feb 27, 2020 2.227 2.235 2.194 2.202 1,290,877 -0.05(-2.20%)
Feb 26, 2020 2.268 2.276 2.227 2.252 1,779,710 +0.01(+0.37%)
Feb 25, 2020 2.293 2.293 2.227 2.243 1,662,093 -0.02(-0.73%)
Feb 24, 2020 2.276 2.276 2.252 2.260 746,416 -0.04(-1.79%)
Feb 21, 2020 2.342 2.342 2.301 2.301 485,342 -0.02(-0.71%)
Feb 20, 2020 2.334 2.342 2.309 2.318 311,809 -0.02(-0.71%)
Feb 19, 2020 2.359 2.367 2.334 2.334 518,982 -0.03(-1.39%)
Feb 18, 2020 2.375 2.392 2.367 2.367 321,593 -0.02(-0.69%)
Feb 14, 2020 2.408 2.412 2.375 2.384 759,719 -0.03(-1.37%)
Feb 13, 2020 2.417 2.425 2.400 2.417 412,315 -0.02(-0.68%)
Feb 12, 2020 2.466 2.466 2.433 2.433 238,335 -0.03(-1.34%)
Feb 11, 2020 2.499 2.499 2.458 2.466 472,415 -0.02(-0.99%)
Feb 10, 2020 2.466 2.507 2.458 2.491 345,378 +0.02(+1.00%)
Feb 07, 2020 2.474 2.483 2.466 2.466 182,473 -0.01(-0.33%)
Feb 06, 2020 2.458 2.483 2.458 2.474 214,781 +0.00(+0.00%)
Feb 05, 2020 2.466 2.483 2.458 2.474 156,108 +0.01(+0.33%)
Feb 04, 2020 2.450 2.466 2.450 2.466 293,024 +0.02(+1.01%)
Feb 03, 2020 2.450 2.466 2.441 2.441 342,648 -0.03(-1.33%)
Jan 31, 2020 2.474 2.491 2.392 2.474 638,110 +0.01(+0.33%)
Jan 30, 2020 2.458 2.474 2.450 2.466 243,102 +0.02(+0.67%)
Jan 29, 2020 2.483 2.483 2.450 2.450 209,773 -0.03(-1.33%)
Jan 28, 2020 2.474 2.483 2.458 2.483 392,443 +0.02(+1.01%)
Jan 27, 2020 2.425 2.474 2.425 2.458 919,030 +0.01(+0.34%)
Jan 24, 2020 2.491 2.491 2.441 2.450 280,075 -0.06(-2.30%)
Jan 23, 2020 2.474 2.507 2.474 2.507 325,758 -0.01(-0.33%)
Jan 22, 2020 2.483 2.516 2.483 2.516 485,445 +0.03(+1.33%)
Jan 21, 2020 2.474 2.491 2.474 2.483 258,299 +0.00(+0.00%)
Jan 17, 2020 2.466 2.491 2.462 2.483 224,787 +0.01(+0.33%)
Jan 16, 2020 2.466 2.483 2.458 2.474 232,456 +0.00(+0.00%)
Jan 15, 2020 2.491 2.499 2.474 2.474 135,546 -0.01(-0.33%)
Jan 14, 2020 2.507 2.507 2.483 2.483 210,150 -0.02(-0.99%)
Jan 13, 2020 2.516 2.524 2.499 2.507 245,713 -0.02(-0.65%)
Jan 10, 2020 2.540 2.540 2.507 2.524 251,946 -0.03(-1.29%)
Jan 09, 2020 2.549 2.557 2.532 2.557 224,509 +0.01(+0.32%)
Jan 08, 2020 2.557 2.573 2.549 2.549 140,735 -0.02(-0.64%)
Jan 07, 2020 2.540 2.565 2.540 2.565 229,867 +0.01(+0.32%)
Jan 06, 2020 2.524 2.557 2.524 2.557 289,081 +0.02(+0.65%)
Jan 03, 2020 2.532 2.557 2.532 2.540 210,480 -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.