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 (%)
Aug 31, 2020 2.317 2.351 2.309 2.326 210,419 -0.03(-1.44%)
Aug 28, 2020 2.343 2.360 2.330 2.360 145,616 +0.06(+2.58%)
Aug 27, 2020 2.309 2.309 2.283 2.300 147,905 -0.04(-1.81%)
Aug 26, 2020 2.343 2.351 2.319 2.343 192,764 +0.01(+0.36%)
Aug 25, 2020 2.317 2.334 2.317 2.334 447,817 +0.04(+1.85%)
Aug 24, 2020 2.275 2.309 2.266 2.292 907,245 +0.01(+0.37%)
Aug 21, 2020 2.275 2.292 2.258 2.283 325,752 -0.03(-1.10%)
Aug 20, 2020 2.300 2.309 2.292 2.309 214,745 -0.01(-0.37%)
Aug 19, 2020 2.300 2.343 2.300 2.317 655,970 +0.02(+0.74%)
Aug 18, 2020 2.300 2.309 2.283 2.300 477,075 -0.01(-0.37%)
Aug 17, 2020 2.309 2.317 2.292 2.309 318,303 +0.01(+0.37%)
Aug 14, 2020 2.300 2.309 2.283 2.300 213,476 -0.02(-0.73%)
Aug 13, 2020 2.317 2.317 2.300 2.317 359,734 +0.01(+0.37%)
Aug 12, 2020 2.309 2.321 2.292 2.309 855,324 +0.05(+2.26%)
Aug 11, 2020 2.266 2.288 2.249 2.258 646,091 +0.08(+3.50%)
Aug 10, 2020 2.164 2.186 2.156 2.181 420,002 +0.02(+0.78%)
Aug 07, 2020 2.147 2.173 2.131 2.164 589,535 +0.00(+0.00%)
Aug 06, 2020 2.131 2.164 2.131 2.164 312,982 -0.02(-0.78%)
Aug 05, 2020 2.190 2.198 2.173 2.181 542,709 -0.03(-1.53%)
Aug 04, 2020 2.147 2.215 2.139 2.215 895,389 +0.10(+4.82%)
Aug 03, 2020 2.105 2.131 2.088 2.114 603,819 -0.01(-0.40%)
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%)
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.