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

Mizuho Financial Group ADR (NY: MFG )

4.000 -0.010 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2020 2.114 2.141 2.088 2.122 332,585 -0.05(-2.34%)
Jul 30, 2020 2.156 2.181 2.147 2.173 256,578 -0.08(-3.40%)
Jul 29, 2020 2.241 2.266 2.232 2.249 330,769 -0.02(-0.75%)
Jul 28, 2020 2.266 2.292 2.224 2.266 1,454,905 +0.03(+1.52%)
Jul 27, 2020 2.232 2.249 2.215 2.232 349,065 +0.08(+3.54%)
Jul 24, 2020 2.156 2.173 2.126 2.156 921,768 -0.01(-0.39%)
Jul 23, 2020 2.181 2.181 2.139 2.164 299,761 +0.00(+0.00%)
Jul 22, 2020 2.164 2.190 2.164 2.164 288,488 -0.02(-0.78%)
Jul 21, 2020 2.156 2.181 2.143 2.181 830,960 +0.01(+0.39%)
Jul 20, 2020 2.173 2.181 2.147 2.173 905,023 +0.03(+1.19%)
Jul 17, 2020 2.173 2.173 2.143 2.147 468,541 -0.05(-2.32%)
Jul 16, 2020 2.173 2.207 2.147 2.198 701,245 +0.02(+0.78%)
Jul 15, 2020 2.164 2.181 2.147 2.181 436,212 +0.04(+1.98%)
Jul 14, 2020 2.105 2.147 2.105 2.139 293,084 +0.04(+2.02%)
Jul 13, 2020 2.114 2.122 2.088 2.097 361,187 +0.00(+0.00%)
Jul 10, 2020 2.088 2.105 2.063 2.097 286,403 +0.01(+0.41%)
Jul 09, 2020 2.080 2.088 2.054 2.088 495,559 +0.02(+0.82%)
Jul 08, 2020 2.080 2.088 2.063 2.071 242,916 -0.03(-1.21%)
Jul 07, 2020 2.105 2.114 2.088 2.097 495,554 -0.02(-0.80%)
Jul 06, 2020 2.139 2.147 2.114 2.114 622,251 +0.00(+0.00%)
Jul 02, 2020 2.105 2.131 2.088 2.114 533,339 +0.05(+2.47%)
Jul 01, 2020 2.071 2.071 2.054 2.063 215,025 -0.03(-1.62%)
Jun 30, 2020 2.088 2.097 2.063 2.097 830,636 +0.02(+0.82%)
Jun 29, 2020 2.071 2.097 2.063 2.080 342,313 +0.02(+0.82%)
Jun 26, 2020 2.097 2.097 2.054 2.063 311,497 -0.02(-0.82%)
Jun 25, 2020 2.071 2.088 2.054 2.080 579,850 -0.01(-0.41%)
Jun 24, 2020 2.139 2.139 2.063 2.088 266,621 -0.07(-3.15%)
Jun 23, 2020 2.156 2.614 2.131 2.156 1,914,328 +0.03(+1.60%)
Jun 22, 2020 2.122 2.147 2.114 2.122 444,003 +0.01(+0.40%)
Jun 19, 2020 2.139 2.147 2.105 2.114 477,966 -0.03(-1.58%)
Jun 18, 2020 2.156 2.164 2.122 2.147 900,692 -0.01(-0.39%)
Jun 17, 2020 2.190 2.198 2.156 2.156 697,784 -0.01(-0.39%)
Jun 16, 2020 2.173 2.190 2.139 2.164 574,578 +0.01(+0.39%)
Jun 15, 2020 2.105 2.156 2.088 2.156 914,393 +0.02(+0.79%)
Jun 12, 2020 2.131 2.147 2.105 2.139 898,087 +0.05(+2.44%)
Jun 11, 2020 2.131 2.131 2.063 2.088 1,005,381 -0.14(-6.11%)
Jun 10, 2020 2.224 2.249 2.207 2.224 798,842 -0.02(-0.76%)
Jun 09, 2020 2.249 2.266 2.241 2.241 688,275 -0.05(-2.22%)
Jun 08, 2020 2.249 2.300 2.249 2.292 399,041 +0.09(+4.25%)
Jun 05, 2020 2.164 2.215 2.164 2.198 719,954 +0.08(+3.60%)
Jun 04, 2020 2.105 2.139 2.097 2.122 860,434 +0.01(+0.40%)
Jun 03, 2020 2.105 2.139 2.105 2.114 1,022,085 +0.03(+1.22%)
Jun 02, 2020 2.114 2.139 2.063 2.088 2,121,770 -0.01(-0.40%)
Jun 01, 2020 2.097 2.105 2.080 2.097 474,593 -0.02(-0.80%)
May 29, 2020 2.114 2.114 2.071 2.114 766,490 -0.02(-0.80%)
May 28, 2020 2.131 2.147 2.114 2.131 641,503 +0.05(+2.45%)
May 27, 2020 2.054 2.088 2.037 2.080 1,517,260 +0.08(+3.81%)
May 26, 2020 1.995 2.029 1.978 2.003 845,722 +0.11(+5.83%)
May 22, 2020 1.927 1.927 1.889 1.893 1,298,298 -0.03(-1.76%)
May 21, 2020 1.944 1.961 1.927 1.927 539,334 -0.01(-0.44%)
May 20, 2020 1.935 1.961 1.927 1.935 1,092,943 +0.04(+2.24%)
May 19, 2020 1.944 1.952 1.876 1.893 3,388,977 -0.06(-3.04%)
May 18, 2020 1.918 1.961 1.906 1.952 1,800,777 +0.04(+2.22%)
May 15, 2020 1.944 1.952 1.910 1.910 666,585 +0.01(+0.45%)
May 14, 2020 1.893 1.910 1.867 1.901 746,873 -0.02(-0.89%)
May 13, 2020 1.935 1.952 1.918 1.918 862,470 +0.01(+0.44%)
May 12, 2020 1.927 1.944 1.901 1.910 1,346,761 -0.03(-1.75%)
May 11, 2020 1.961 1.975 1.910 1.944 813,954 +0.00(+0.00%)
May 08, 2020 1.952 1.956 1.935 1.944 510,718 +0.05(+2.69%)
May 07, 2020 1.876 1.906 1.876 1.893 1,508,682 -0.03(-1.33%)
May 06, 2020 1.944 1.944 1.893 1.918 507,217 -0.01(-0.44%)
May 05, 2020 1.952 1.961 1.901 1.927 1,082,529 +0.02(+0.89%)
May 04, 2020 1.927 1.927 1.901 1.910 956,623 -0.04(-2.17%)
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.