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, 2021 2.497 2.497 2.462 2.480 703,112 +0.00(+0.00%)
Aug 30, 2021 2.515 2.515 2.480 2.480 369,292 -0.04(-1.42%)
Aug 27, 2021 2.497 2.515 2.488 2.515 303,786 +0.02(+0.71%)
Aug 26, 2021 2.533 2.533 2.497 2.497 202,319 -0.03(-1.06%)
Aug 25, 2021 2.542 2.542 2.515 2.524 227,246 -0.01(-0.35%)
Aug 24, 2021 2.551 2.551 2.515 2.533 469,333 -0.02(-0.70%)
Aug 23, 2021 2.560 2.560 2.524 2.551 384,267 +0.00(+0.00%)
Aug 20, 2021 2.542 2.560 2.524 2.551 319,247 +0.00(+0.00%)
Aug 19, 2021 2.560 2.560 2.515 2.551 286,078 -0.03(-1.04%)
Aug 18, 2021 2.604 2.604 2.569 2.578 293,584 -0.04(-1.70%)
Aug 17, 2021 2.613 2.622 2.587 2.622 322,144 -0.02(-0.68%)
Aug 16, 2021 2.631 2.640 2.600 2.640 255,897 +0.00(+0.00%)
Aug 13, 2021 2.649 2.649 2.622 2.640 252,101 -0.02(-0.67%)
Aug 12, 2021 2.649 2.658 2.622 2.658 142,206 +0.02(+0.68%)
Aug 11, 2021 2.613 2.653 2.613 2.640 249,177 +0.05(+2.07%)
Aug 10, 2021 2.578 2.604 2.560 2.587 611,215 +0.02(+0.69%)
Aug 09, 2021 2.551 2.595 2.533 2.569 795,766 +0.03(+1.05%)
Aug 06, 2021 2.551 2.560 2.542 2.542 269,873 -0.01(-0.35%)
Aug 05, 2021 2.533 2.551 2.533 2.551 218,210 +0.03(+1.06%)
Aug 04, 2021 2.560 2.560 2.516 2.524 300,760 -0.05(-2.08%)
Aug 03, 2021 2.542 2.569 2.524 2.578 356,615 +0.03(+1.05%)
Aug 02, 2021 2.578 2.580 2.533 2.551 283,411 -0.01(-0.35%)
Jul 30, 2021 2.542 2.587 2.540 2.560 415,752 +0.01(+0.35%)
Jul 29, 2021 2.560 2.560 2.524 2.551 363,190 -0.01(-0.35%)
Jul 28, 2021 2.515 2.560 2.488 2.560 367,645 +0.04(+1.41%)
Jul 27, 2021 2.506 2.533 2.497 2.524 617,318 +0.01(+0.35%)
Jul 26, 2021 2.524 2.551 2.488 2.515 683,786 -0.01(-0.35%)
Jul 23, 2021 2.551 2.555 2.515 2.524 602,283 +0.03(+1.07%)
Jul 22, 2021 2.560 2.569 2.488 2.497 780,211 -0.07(-2.78%)
Jul 21, 2021 2.524 2.569 2.524 2.569 303,433 +0.03(+1.05%)
Jul 20, 2021 2.488 2.551 2.471 2.542 759,309 +0.05(+2.15%)
Jul 19, 2021 2.506 2.506 2.439 2.488 1,231,202 -0.04(-1.41%)
Jul 16, 2021 2.542 2.560 2.497 2.524 705,904 -0.01(-0.35%)
Jul 15, 2021 2.542 2.551 2.515 2.533 461,564 -0.02(-0.70%)
Jul 14, 2021 2.569 2.569 2.524 2.551 533,054 -0.03(-1.04%)
Jul 13, 2021 2.578 2.587 2.542 2.578 598,531 +0.01(+0.35%)
Jul 12, 2021 2.569 2.578 2.551 2.569 393,082 +0.00(+0.00%)
Jul 09, 2021 2.515 2.582 2.515 2.569 413,459 +0.08(+3.23%)
Jul 08, 2021 2.497 2.524 2.462 2.488 778,832 -0.02(-0.71%)
Jul 07, 2021 2.533 2.542 2.488 2.506 860,110 -0.01(-0.35%)
Jul 06, 2021 2.542 2.569 2.502 2.515 448,283 -0.04(-1.40%)
Jul 02, 2021 2.569 2.578 2.542 2.551 309,396 +0.00(+0.00%)
Jul 01, 2021 2.542 2.560 2.524 2.551 328,101 +0.01(+0.35%)
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%)
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.