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 (%)
Jun 30, 2020 2.052 2.060 2.027 2.060 845,345 +0.02(+0.82%)
Jun 29, 2020 2.035 2.060 2.027 2.043 348,375 +0.02(+0.82%)
Jun 26, 2020 2.060 2.060 2.018 2.027 317,013 -0.02(-0.82%)
Jun 25, 2020 2.035 2.052 2.018 2.043 590,118 -0.01(-0.41%)
Jun 24, 2020 2.102 2.102 2.027 2.052 271,342 -0.07(-3.15%)
Jun 23, 2020 2.118 2.569 2.093 2.118 1,948,227 +0.03(+1.60%)
Jun 22, 2020 2.085 2.110 2.077 2.085 451,866 +0.01(+0.40%)
Jun 19, 2020 2.102 2.110 2.068 2.077 486,430 -0.03(-1.58%)
Jun 18, 2020 2.118 2.127 2.085 2.110 916,641 -0.01(-0.39%)
Jun 17, 2020 2.152 2.160 2.118 2.118 710,140 -0.01(-0.39%)
Jun 16, 2020 2.135 2.152 2.102 2.127 584,752 +0.01(+0.39%)
Jun 15, 2020 2.068 2.118 2.052 2.118 930,584 +0.02(+0.79%)
Jun 12, 2020 2.093 2.110 2.068 2.102 913,990 +0.05(+2.44%)
Jun 11, 2020 2.093 2.093 2.027 2.052 1,023,184 -0.13(-6.11%)
Jun 10, 2020 2.185 2.210 2.168 2.185 812,987 -0.02(-0.76%)
Jun 09, 2020 2.210 2.227 2.202 2.202 700,463 -0.05(-2.22%)
Jun 08, 2020 2.210 2.260 2.210 2.252 406,107 +0.09(+4.25%)
Jun 05, 2020 2.127 2.177 2.127 2.160 732,703 +0.08(+3.60%)
Jun 04, 2020 2.068 2.102 2.060 2.085 875,671 +0.01(+0.40%)
Jun 03, 2020 2.068 2.102 2.068 2.077 1,040,184 +0.03(+1.22%)
Jun 02, 2020 2.077 2.102 2.027 2.052 2,159,342 -0.01(-0.40%)
Jun 01, 2020 2.060 2.068 2.043 2.060 482,997 -0.02(-0.80%)
May 29, 2020 2.077 2.077 2.035 2.077 780,063 -0.02(-0.80%)
May 28, 2020 2.093 2.110 2.077 2.093 652,862 +0.05(+2.45%)
May 27, 2020 2.018 2.052 2.002 2.043 1,544,127 +0.08(+3.81%)
May 26, 2020 1.960 1.993 1.943 1.968 860,698 +0.11(+5.83%)
May 22, 2020 1.893 1.893 1.856 1.860 1,321,288 -0.03(-1.76%)
May 21, 2020 1.910 1.927 1.893 1.893 548,884 -0.01(-0.44%)
May 20, 2020 1.902 1.927 1.893 1.902 1,112,296 +0.04(+2.24%)
May 19, 2020 1.910 1.918 1.843 1.860 3,448,989 -0.06(-3.04%)
May 18, 2020 1.885 1.927 1.872 1.918 1,832,665 +0.04(+2.22%)
May 15, 2020 1.910 1.918 1.877 1.877 678,389 +0.01(+0.45%)
May 14, 2020 1.860 1.877 1.835 1.868 760,099 -0.02(-0.88%)
May 13, 2020 1.902 1.918 1.885 1.885 877,743 +0.01(+0.44%)
May 12, 2020 1.893 1.910 1.868 1.877 1,370,609 -0.03(-1.75%)
May 11, 2020 1.927 1.941 1.877 1.910 828,367 +0.00(+0.00%)
May 08, 2020 1.918 1.922 1.902 1.910 519,762 +0.05(+2.69%)
May 07, 2020 1.843 1.872 1.843 1.860 1,535,398 -0.03(-1.33%)
May 06, 2020 1.910 1.910 1.860 1.885 516,199 -0.01(-0.44%)
May 05, 2020 1.918 1.927 1.868 1.893 1,101,699 +0.02(+0.89%)
May 04, 2020 1.893 1.893 1.868 1.877 973,562 -0.04(-2.17%)
May 01, 2020 1.927 1.927 1.893 1.918 600,214 -0.03(-1.71%)
Apr 30, 2020 2.002 2.002 1.952 1.952 1,232,677 -0.06(-2.90%)
Apr 29, 2020 2.002 2.043 2.002 2.010 990,715 +0.06(+2.99%)
Apr 28, 2020 1.985 2.002 1.952 1.952 1,876,234 +0.00(+0.00%)
Apr 27, 2020 1.943 1.968 1.927 1.952 1,226,208 +0.04(+2.18%)
Apr 24, 2020 1.927 1.927 1.885 1.910 1,213,259 +0.00(+0.00%)
Apr 23, 2020 1.910 1.935 1.897 1.910 1,073,546 +0.03(+1.78%)
Apr 22, 2020 1.893 1.893 1.877 1.877 495,462 +0.01(+0.45%)
Apr 21, 2020 1.868 1.902 1.860 1.868 3,473,805 -0.03(-1.75%)
Apr 20, 2020 1.893 1.927 1.893 1.902 1,113,789 +0.02(+0.88%)
Apr 17, 2020 1.868 1.897 1.852 1.885 1,451,858 +0.02(+0.89%)
Apr 16, 2020 1.885 1.885 1.843 1.868 1,370,391 -0.04(-2.18%)
Apr 15, 2020 1.927 1.943 1.897 1.910 2,276,976 -0.09(-4.58%)
Apr 14, 2020 2.002 2.060 1.968 2.002 5,738,602 +0.07(+3.45%)
Apr 13, 2020 1.960 1.960 1.902 1.935 981,162 +0.00(+0.00%)
Apr 09, 2020 1.918 1.960 1.902 1.935 1,184,843 +0.03(+1.31%)
Apr 08, 2020 1.927 1.943 1.877 1.910 1,681,827 -0.03(-1.72%)
Apr 07, 2020 1.910 2.018 1.910 1.943 4,073,555 +0.05(+2.64%)
Apr 06, 2020 1.835 1.918 1.835 1.893 2,747,600 +0.09(+5.09%)
Apr 03, 2020 1.835 1.835 1.751 1.802 1,197,432 -0.07(-3.57%)
Apr 02, 2020 1.818 1.902 1.802 1.868 1,872,145 +0.01(+0.45%)
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.