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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2021 2.560 2.560 2.515 2.542 488,775 -0.03(-1.04%)
Jun 29, 2021 2.595 2.609 2.551 2.569 625,214 -0.02(-0.69%)
Jun 28, 2021 2.613 2.622 2.569 2.587 1,457,447 -0.02(-0.68%)
Jun 25, 2021 2.613 2.622 2.595 2.604 533,193 +0.01(+0.34%)
Jun 24, 2021 2.587 2.631 2.578 2.595 992,031 +0.03(+1.04%)
Jun 23, 2021 2.587 2.613 2.569 2.569 546,517 -0.03(-1.03%)
Jun 22, 2021 2.640 2.640 2.569 2.595 1,469,113 -0.04(-1.36%)
Jun 21, 2021 2.587 2.640 2.578 2.631 449,447 +0.04(+1.37%)
Jun 18, 2021 2.631 2.631 2.569 2.595 504,320 -0.06(-2.35%)
Jun 17, 2021 2.685 2.685 2.640 2.658 387,823 -0.02(-0.67%)
Jun 16, 2021 2.658 2.676 2.649 2.676 394,589 +0.00(+0.00%)
Jun 15, 2021 2.649 2.676 2.649 2.676 295,902 +0.03(+1.01%)
Jun 14, 2021 2.703 2.703 2.649 2.649 306,124 -0.06(-2.30%)
Jun 11, 2021 2.711 2.711 2.694 2.711 219,067 -0.02(-0.65%)
Jun 10, 2021 2.747 2.756 2.711 2.729 307,799 -0.03(-0.97%)
Jun 09, 2021 2.792 2.792 2.738 2.756 294,167 -0.04(-1.28%)
Jun 08, 2021 2.792 2.801 2.765 2.792 228,777 -0.01(-0.32%)
Jun 07, 2021 2.810 2.810 2.756 2.801 280,541 -0.01(-0.32%)
Jun 04, 2021 2.827 2.836 2.801 2.810 455,224 -0.03(-0.94%)
Jun 03, 2021 2.818 2.854 2.810 2.836 1,053,829 +0.02(+0.63%)
Jun 02, 2021 2.818 2.827 2.792 2.818 441,034 +0.02(+0.64%)
Jun 01, 2021 2.792 2.810 2.756 2.801 618,670 +0.01(+0.32%)
May 28, 2021 2.810 2.817 2.756 2.792 519,733 +0.00(+0.00%)
May 27, 2021 2.827 2.836 2.783 2.792 291,101 -0.04(-1.57%)
May 26, 2021 2.827 2.845 2.810 2.836 396,352 +0.01(+0.32%)
May 25, 2021 2.854 2.854 2.801 2.827 391,032 -0.04(-1.25%)
May 24, 2021 2.854 2.863 2.818 2.863 297,353 +0.03(+0.94%)
May 21, 2021 2.836 2.836 2.792 2.836 177,808 +0.00(+0.00%)
May 20, 2021 2.827 2.836 2.792 2.836 298,975 +0.01(+0.32%)
May 19, 2021 2.774 2.827 2.774 2.827 288,224 +0.04(+1.28%)
May 18, 2021 2.774 2.801 2.765 2.792 340,790 +0.03(+0.97%)
May 17, 2021 2.747 2.765 2.729 2.765 261,837 +0.03(+0.98%)
May 14, 2021 2.711 2.756 2.694 2.738 224,805 +0.06(+2.33%)
May 13, 2021 2.658 2.676 2.633 2.676 435,836 +0.03(+1.01%)
May 12, 2021 2.685 2.703 2.622 2.649 724,114 -0.05(-1.98%)
May 11, 2021 2.694 2.712 2.667 2.703 643,208 -0.01(-0.33%)
May 10, 2021 2.703 2.738 2.694 2.711 700,275 +0.02(+0.66%)
May 07, 2021 2.676 2.694 2.658 2.694 187,577 +0.04(+1.68%)
May 06, 2021 2.631 2.658 2.622 2.649 661,744 +0.07(+2.77%)
May 05, 2021 2.560 2.591 2.560 2.578 446,140 -0.01(-0.34%)
May 04, 2021 2.595 2.595 2.551 2.587 449,867 -0.01(-0.34%)
May 03, 2021 2.622 2.622 2.595 2.595 486,193 +0.00(+0.00%)
Apr 30, 2021 2.551 2.622 2.542 2.595 611,382 +0.02(+0.69%)
Apr 29, 2021 2.578 2.604 2.569 2.578 310,473 +0.02(+0.70%)
Apr 28, 2021 2.560 2.578 2.551 2.560 266,937 +0.02(+0.70%)
Apr 27, 2021 2.569 2.569 2.533 2.542 301,869 -0.02(-0.70%)
Apr 26, 2021 2.569 2.587 2.551 2.560 422,452 +0.04(+1.41%)
Apr 23, 2021 2.533 2.560 2.506 2.524 433,562 +0.00(+0.00%)
Apr 22, 2021 2.497 2.524 2.488 2.524 440,536 -0.04(-1.39%)
Apr 21, 2021 2.515 2.560 2.488 2.560 324,169 +0.03(+1.06%)
Apr 20, 2021 2.551 2.551 2.493 2.533 258,540 -0.03(-1.05%)
Apr 19, 2021 2.587 2.587 2.542 2.560 294,840 -0.04(-1.37%)
Apr 16, 2021 2.604 2.613 2.587 2.595 312,362 +0.00(+0.00%)
Apr 15, 2021 2.587 2.604 2.560 2.595 361,900 +0.04(+1.75%)
Apr 14, 2021 2.560 2.578 2.551 2.551 246,219 +0.00(+0.00%)
Apr 13, 2021 2.569 2.569 2.524 2.551 385,345 -0.02(-0.69%)
Apr 12, 2021 2.578 2.595 2.560 2.569 280,641 -0.04(-1.37%)
Apr 09, 2021 2.578 2.604 2.551 2.604 324,807 +0.02(+0.69%)
Apr 08, 2021 2.578 2.587 2.560 2.587 547,452 -0.02(-0.68%)
Apr 07, 2021 2.587 2.649 2.578 2.604 257,515 +0.02(+0.69%)
Apr 06, 2021 2.613 2.613 2.569 2.587 311,005 -0.07(-2.68%)
Apr 05, 2021 2.667 2.711 2.631 2.658 356,598 +0.05(+2.05%)
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.