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 UNCHANGED
Streaming Delayed 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, 2023 3.384 3.384 3.326 3.375 408,905 +0.01(+0.29%)
Jul 28, 2023 3.306 3.384 3.306 3.365 922,282 +0.16(+4.89%)
Jul 27, 2023 3.178 3.281 3.173 3.208 1,491,401 +0.07(+2.19%)
Jul 26, 2023 3.129 3.159 3.129 3.139 229,821 +0.02(+0.63%)
Jul 25, 2023 3.119 3.139 3.110 3.119 336,815 +0.01(+0.32%)
Jul 24, 2023 3.110 3.110 3.080 3.110 869,854 -0.01(-0.31%)
Jul 21, 2023 3.208 3.208 3.110 3.119 793,103 -0.06(-1.85%)
Jul 20, 2023 3.188 3.193 3.140 3.178 1,281,720 -0.02(-0.61%)
Jul 19, 2023 3.227 3.227 3.178 3.198 353,239 -0.05(-1.51%)
Jul 18, 2023 3.208 3.247 3.208 3.247 959,335 +0.12(+3.76%)
Jul 17, 2023 3.139 3.169 3.110 3.129 401,386 -0.01(-0.31%)
Jul 14, 2023 3.169 3.169 3.129 3.139 269,495 -0.06(-1.84%)
Jul 13, 2023 3.208 3.208 3.169 3.198 841,057 -0.01(-0.31%)
Jul 12, 2023 3.159 3.227 3.159 3.208 664,648 +0.11(+3.48%)
Jul 11, 2023 3.090 3.110 3.051 3.100 742,694 -0.01(-0.32%)
Jul 10, 2023 3.080 3.110 3.080 3.110 602,721 +0.03(+0.96%)
Jul 07, 2023 3.021 3.090 3.021 3.080 620,682 +0.05(+1.62%)
Jul 06, 2023 3.031 3.041 3.012 3.031 548,744 -0.04(-1.28%)
Jul 05, 2023 3.070 3.100 3.070 3.070 1,006,611 +0.07(+2.29%)
Jul 03, 2023 2.992 3.012 2.982 3.002 517,150 -0.01(-0.33%)
Jun 30, 2023 2.992 3.012 2.977 3.012 407,025 +0.02(+0.66%)
Jun 29, 2023 2.982 3.002 2.972 2.992 647,328 +0.01(+0.33%)
Jun 28, 2023 2.963 3.002 2.963 2.982 600,633 +0.06(+2.01%)
Jun 27, 2023 2.904 2.923 2.894 2.923 428,616 +0.02(+0.68%)
Jun 26, 2023 2.904 2.904 2.884 2.904 401,382 -0.01(-0.34%)
Jun 23, 2023 2.923 2.923 2.894 2.913 496,681 -0.04(-1.33%)
Jun 22, 2023 2.963 2.972 2.943 2.953 419,332 +0.02(+0.67%)
Jun 21, 2023 2.904 2.963 2.904 2.933 2,258,689 +0.06(+2.05%)
Jun 20, 2023 2.923 2.933 2.869 2.874 539,935 -0.05(-1.68%)
Jun 16, 2023 2.933 2.953 2.913 2.923 332,310 -0.02(-0.67%)
Jun 15, 2023 2.953 2.963 2.933 2.943 810,096 -0.04(-1.32%)
Jun 14, 2023 3.002 3.012 2.972 2.982 455,142 +0.01(+0.33%)
Jun 13, 2023 2.972 2.991 2.963 2.972 847,241 +0.06(+2.02%)
Jun 12, 2023 2.963 2.963 2.904 2.913 763,365 -0.07(-2.30%)
Jun 09, 2023 2.992 3.002 2.933 2.982 2,859,285 +0.01(+0.33%)
Jun 08, 2023 2.963 2.982 2.963 2.972 496,961 +0.02(+0.66%)
Jun 07, 2023 2.982 2.982 2.948 2.953 554,322 -0.05(-1.63%)
Jun 06, 2023 2.963 3.002 2.933 3.002 524,586 +0.04(+1.32%)
Jun 05, 2023 2.997 3.012 2.954 2.963 987,656 -0.03(-0.98%)
Jun 02, 2023 2.972 3.012 2.963 2.992 1,371,509 +0.04(+1.33%)
Jun 01, 2023 2.904 2.972 2.894 2.953 1,661,742 +0.09(+3.08%)
May 31, 2023 2.845 2.864 2.825 2.864 1,114,369 +0.02(+0.69%)
May 30, 2023 2.835 2.855 2.806 2.845 935,832 +0.00(+0.00%)
May 26, 2023 2.845 2.864 2.835 2.845 529,983 +0.01(+0.35%)
May 25, 2023 2.874 2.874 2.825 2.835 605,645 -0.02(-0.69%)
May 24, 2023 2.855 2.889 2.845 2.855 635,302 +0.00(+0.00%)
May 23, 2023 2.815 2.874 2.815 2.855 580,435 -0.02(-0.68%)
May 22, 2023 2.874 2.894 2.845 2.874 1,569,907 -0.02(-0.68%)
May 19, 2023 2.972 2.972 2.879 2.894 3,446,342 -0.09(-2.96%)
May 18, 2023 3.021 3.031 2.972 2.982 584,976 -0.02(-0.65%)
May 17, 2023 2.972 3.021 2.963 3.002 1,360,147 +0.06(+2.00%)
May 16, 2023 2.933 2.955 2.933 2.943 1,106,527 +0.04(+1.35%)
May 15, 2023 2.904 2.928 2.864 2.904 1,761,321 +0.02(+0.68%)
May 12, 2023 2.923 2.933 2.884 2.884 497,576 -0.04(-1.34%)
May 11, 2023 2.933 2.943 2.899 2.923 1,551,754 +0.00(+0.00%)
May 10, 2023 2.953 2.963 2.894 2.923 886,303 -0.02(-0.67%)
May 09, 2023 2.923 2.943 2.913 2.943 476,723 +0.04(+1.35%)
May 08, 2023 2.913 2.913 2.894 2.904 516,736 +0.00(+0.00%)
May 05, 2023 2.835 2.913 2.815 2.904 1,109,257 +0.11(+3.86%)
May 04, 2023 2.776 2.806 2.757 2.796 1,316,815 -0.01(-0.35%)
May 03, 2023 2.835 2.845 2.791 2.806 412,540 -0.02(-0.69%)
May 02, 2023 2.855 2.855 2.791 2.825 653,297 -0.05(-1.71%)
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.