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 -0.070 (-1.72%)
Official Closing 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 (%)
Mar 31, 2021 2.667 2.667 2.587 2.595 523,495 -0.12(-4.59%)
Mar 30, 2021 2.703 2.720 2.685 2.720 504,096 +0.05(+1.95%)
Mar 29, 2021 2.668 2.686 2.651 2.668 387,108 -0.07(-2.55%)
Mar 26, 2021 2.703 2.738 2.694 2.738 291,645 +0.03(+1.29%)
Mar 25, 2021 2.668 2.720 2.651 2.703 284,290 +0.03(+1.31%)
Mar 24, 2021 2.642 2.668 2.642 2.668 442,955 -0.03(-0.97%)
Mar 23, 2021 2.720 2.729 2.686 2.694 384,496 -0.08(-2.83%)
Mar 22, 2021 2.773 2.782 2.755 2.773 217,943 +0.00(+0.00%)
Mar 19, 2021 2.764 2.773 2.738 2.773 392,683 +0.03(+1.27%)
Mar 18, 2021 2.703 2.764 2.703 2.738 542,289 +0.06(+2.28%)
Mar 17, 2021 2.668 2.694 2.642 2.677 618,101 +0.02(+0.66%)
Mar 16, 2021 2.677 2.686 2.616 2.659 411,954 -0.01(-0.33%)
Mar 15, 2021 2.668 2.677 2.642 2.668 234,115 +0.05(+2.00%)
Mar 12, 2021 2.598 2.616 2.598 2.616 384,769 +0.02(+0.67%)
Mar 11, 2021 2.590 2.607 2.581 2.598 214,894 -0.01(-0.33%)
Mar 10, 2021 2.616 2.629 2.590 2.607 205,765 +0.00(+0.00%)
Mar 09, 2021 2.590 2.625 2.577 2.607 478,350 +0.03(+1.01%)
Mar 08, 2021 2.590 2.603 2.564 2.581 588,482 +0.00(+0.00%)
Mar 05, 2021 2.572 2.590 2.537 2.581 384,540 +0.03(+1.02%)
Mar 04, 2021 2.581 2.605 2.537 2.555 719,404 -0.04(-1.68%)
Mar 03, 2021 2.581 2.625 2.572 2.598 923,876 +0.00(+0.00%)
Mar 02, 2021 2.598 2.607 2.581 2.598 275,520 -0.02(-0.67%)
Mar 01, 2021 2.598 2.616 2.590 2.616 463,199 +0.03(+1.01%)
Feb 26, 2021 2.633 2.633 2.572 2.590 405,986 -0.07(-2.62%)
Feb 25, 2021 2.659 2.694 2.625 2.659 1,245,122 -0.03(-0.97%)
Feb 24, 2021 2.633 2.686 2.625 2.686 447,055 +0.01(+0.33%)
Feb 23, 2021 2.694 2.694 2.651 2.677 765,225 -0.03(-0.97%)
Feb 22, 2021 2.659 2.703 2.651 2.703 683,104 +0.07(+2.65%)
Feb 19, 2021 2.616 2.638 2.607 2.633 352,084 +0.02(+0.67%)
Feb 18, 2021 2.642 2.642 2.590 2.616 366,382 -0.08(-2.91%)
Feb 17, 2021 2.668 2.703 2.659 2.694 502,916 +0.03(+0.98%)
Feb 16, 2021 2.659 2.685 2.651 2.668 554,452 +0.07(+2.68%)
Feb 12, 2021 2.555 2.598 2.555 2.598 317,564 +0.05(+2.05%)
Feb 11, 2021 2.529 2.546 2.529 2.546 251,350 +0.02(+0.69%)
Feb 10, 2021 2.529 2.546 2.511 2.529 284,186 -0.03(-1.02%)
Feb 09, 2021 2.555 2.564 2.537 2.555 471,559 -0.03(-1.01%)
Feb 08, 2021 2.511 2.590 2.511 2.581 510,512 +0.08(+3.14%)
Feb 05, 2021 2.476 2.511 2.470 2.502 405,183 +0.05(+2.14%)
Feb 04, 2021 2.424 2.459 2.420 2.450 513,999 +0.02(+0.72%)
Feb 03, 2021 2.407 2.441 2.392 2.433 284,644 +0.04(+1.82%)
Feb 02, 2021 2.372 2.389 2.363 2.389 364,292 -0.02(-0.72%)
Feb 01, 2021 2.363 2.407 2.354 2.407 376,174 +0.06(+2.60%)
Jan 29, 2021 2.337 2.346 2.311 2.346 777,108 -0.03(-1.46%)
Jan 28, 2021 2.346 2.398 2.346 2.380 495,012 +0.07(+3.02%)
Jan 27, 2021 2.337 2.337 2.302 2.311 358,310 -0.06(-2.57%)
Jan 26, 2021 2.346 2.372 2.346 2.372 318,851 +0.04(+1.87%)
Jan 25, 2021 2.328 2.346 2.302 2.328 423,310 -0.02(-0.74%)
Jan 22, 2021 2.354 2.363 2.337 2.346 257,698 -0.02(-0.74%)
Jan 21, 2021 2.380 2.389 2.337 2.363 383,457 -0.03(-1.09%)
Jan 20, 2021 2.372 2.389 2.365 2.389 250,548 +0.00(+0.00%)
Jan 19, 2021 2.415 2.433 2.380 2.389 1,194,301 -0.03(-1.08%)
Jan 15, 2021 2.407 2.424 2.389 2.415 495,326 -0.05(-2.12%)
Jan 14, 2021 2.424 2.468 2.424 2.468 379,120 +0.03(+1.43%)
Jan 13, 2021 2.415 2.441 2.407 2.433 238,829 -0.01(-0.36%)
Jan 12, 2021 2.389 2.441 2.389 2.441 453,673 +0.03(+1.45%)
Jan 11, 2021 2.398 2.420 2.380 2.407 434,239 +0.00(+0.00%)
Jan 08, 2021 2.398 2.407 2.359 2.407 587,992 +0.03(+1.47%)
Jan 07, 2021 2.354 2.372 2.337 2.372 285,353 +0.04(+1.87%)
Jan 06, 2021 2.276 2.337 2.276 2.328 630,922 +0.09(+3.89%)
Jan 05, 2021 2.232 2.241 2.223 2.241 311,949 +0.02(+0.78%)
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.