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 -0.130 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 29, 2023 3.440 3.450 3.430 3.430 683,900 -0.10(-2.83%)
Sep 28, 2023 3.530 3.540 3.490 3.530 640,808 -0.03(-0.84%)
Sep 27, 2023 3.550 3.570 3.520 3.560 568,049 +0.03(+0.85%)
Sep 26, 2023 3.560 3.580 3.530 3.530 481,674 -0.04(-1.12%)
Sep 25, 2023 3.580 3.575 3.554 3.570 558,545 -0.08(-2.19%)
Sep 22, 2023 3.680 3.700 3.650 3.650 624,537 +0.03(+0.83%)
Sep 21, 2023 3.610 3.640 3.610 3.620 489,101 +0.03(+0.84%)
Sep 20, 2023 3.650 3.650 3.580 3.590 471,539 -0.06(-1.64%)
Sep 19, 2023 3.600 3.660 3.600 3.650 377,787 +0.07(+1.96%)
Sep 18, 2023 3.570 3.580 3.553 3.580 314,590 +0.01(+0.28%)
Sep 15, 2023 3.590 3.610 3.570 3.570 387,176 -0.07(-1.92%)
Sep 14, 2023 3.620 3.650 3.615 3.640 585,002 +0.06(+1.68%)
Sep 13, 2023 3.570 3.600 3.570 3.580 497,192 +0.03(+0.85%)
Sep 12, 2023 3.530 3.560 3.522 3.550 417,116 +0.03(+0.85%)
Sep 11, 2023 3.490 3.550 3.490 3.520 555,930 +0.16(+4.76%)
Sep 08, 2023 3.380 3.380 3.340 3.360 470,500 -0.04(-1.18%)
Sep 07, 2023 3.390 3.400 3.370 3.400 267,182 +0.00(+0.00%)
Sep 06, 2023 3.380 3.410 3.380 3.400 458,671 +0.04(+1.19%)
Sep 05, 2023 3.360 3.390 3.350 3.360 265,494 +0.00(+0.00%)
Sep 01, 2023 3.350 3.380 3.350 3.360 414,559 +0.08(+2.44%)
Aug 31, 2023 3.300 3.310 3.275 3.280 1,022,832 -0.01(-0.30%)
Aug 30, 2023 3.300 3.325 3.290 3.290 295,447 +0.00(+0.00%)
Aug 29, 2023 3.250 3.290 3.215 3.290 667,681 -0.01(-0.30%)
Aug 28, 2023 3.260 3.300 3.250 3.300 592,100 +0.09(+2.80%)
Aug 25, 2023 3.230 3.230 3.200 3.210 430,502 +0.00(+0.00%)
Aug 24, 2023 3.200 3.220 3.190 3.210 521,824 -0.01(-0.31%)
Aug 23, 2023 3.190 3.220 3.185 3.220 460,475 +0.05(+1.58%)
Aug 22, 2023 3.160 3.180 3.150 3.170 492,945 +0.05(+1.60%)
Aug 21, 2023 3.110 3.120 3.090 3.120 544,915 +0.01(+0.32%)
Aug 18, 2023 3.120 3.130 3.090 3.110 1,675,918 -0.01(-0.32%)
Aug 17, 2023 3.160 3.160 3.120 3.120 502,368 +0.02(+0.65%)
Aug 16, 2023 3.140 3.140 3.090 3.100 625,665 -0.07(-2.21%)
Aug 15, 2023 3.200 3.200 3.160 3.170 659,157 -0.05(-1.55%)
Aug 14, 2023 3.220 3.230 3.160 3.220 483,245 -0.04(-1.23%)
Aug 11, 2023 3.270 3.277 3.252 3.260 342,112 -0.01(-0.31%)
Aug 10, 2023 3.270 3.290 3.250 3.270 416,503 +0.00(+0.00%)
Aug 09, 2023 3.280 3.280 3.213 3.270 608,852 -0.05(-1.51%)
Aug 08, 2023 3.330 3.330 3.290 3.320 388,712 -0.04(-1.19%)
Aug 07, 2023 3.350 3.380 3.340 3.360 289,278 +0.00(+0.00%)
Aug 04, 2023 3.350 3.390 3.340 3.360 515,070 +0.04(+1.20%)
Aug 03, 2023 3.320 3.320 3.290 3.320 750,674 -0.01(-0.30%)
Aug 02, 2023 3.360 3.360 3.310 3.330 540,798 -0.05(-1.48%)
Aug 01, 2023 3.420 3.470 3.360 3.380 561,339 -0.06(-1.74%)
Jul 31, 2023 3.450 3.450 3.391 3.440 401,123 +0.01(+0.29%)
Jul 28, 2023 3.370 3.450 3.370 3.430 904,730 +0.16(+4.89%)
Jul 27, 2023 3.240 3.345 3.235 3.270 1,463,017 +0.07(+2.19%)
Jul 26, 2023 3.190 3.220 3.190 3.200 225,448 +0.02(+0.63%)
Jul 25, 2023 3.180 3.200 3.170 3.180 330,405 +0.01(+0.32%)
Jul 24, 2023 3.170 3.170 3.140 3.170 853,300 -0.01(-0.31%)
Jul 21, 2023 3.270 3.270 3.170 3.180 778,009 -0.06(-1.85%)
Jul 20, 2023 3.250 3.255 3.200 3.240 1,257,327 -0.02(-0.61%)
Jul 19, 2023 3.290 3.290 3.240 3.260 346,517 -0.05(-1.51%)
Jul 18, 2023 3.270 3.310 3.270 3.310 941,078 +0.12(+3.76%)
Jul 17, 2023 3.200 3.230 3.170 3.190 393,747 -0.01(-0.31%)
Jul 14, 2023 3.230 3.230 3.190 3.200 264,367 -0.06(-1.84%)
Jul 13, 2023 3.270 3.270 3.230 3.260 825,051 -0.01(-0.31%)
Jul 12, 2023 3.220 3.290 3.220 3.270 651,999 +0.11(+3.48%)
Jul 11, 2023 3.150 3.170 3.110 3.160 728,560 -0.01(-0.32%)
Jul 10, 2023 3.140 3.170 3.140 3.170 591,251 +0.03(+0.96%)
Jul 07, 2023 3.080 3.150 3.080 3.140 608,870 +0.05(+1.62%)
Jul 06, 2023 3.090 3.100 3.070 3.090 538,301 -0.04(-1.28%)
Jul 05, 2023 3.130 3.160 3.130 3.130 987,454 +0.07(+2.29%)
Jul 03, 2023 3.050 3.070 3.040 3.060 507,308 -0.01(-0.33%)
Jun 30, 2023 3.050 3.070 3.035 3.070 399,279 +0.02(+0.66%)
Jun 29, 2023 3.040 3.060 3.030 3.050 635,009 +0.01(+0.33%)
Jun 28, 2023 3.020 3.060 3.020 3.040 589,202 +0.06(+2.01%)
Jun 27, 2023 2.960 2.980 2.950 2.980 420,459 +0.02(+0.68%)
Jun 26, 2023 2.960 2.960 2.940 2.960 393,743 -0.01(-0.34%)
Jun 23, 2023 2.980 2.980 2.950 2.970 487,229 -0.04(-1.33%)
Jun 22, 2023 3.020 3.030 3.000 3.010 411,352 +0.02(+0.67%)
Jun 21, 2023 2.960 3.020 2.960 2.990 2,215,703 +0.06(+2.05%)
Jun 20, 2023 2.980 2.990 2.925 2.930 529,660 -0.05(-1.68%)
Jun 16, 2023 2.990 3.010 2.970 2.980 325,986 -0.02(-0.67%)
Jun 15, 2023 3.010 3.020 2.990 3.000 794,679 +0.04(+1.35%)
May 08, 2023 2.970 2.970 2.950 2.960 506,902 +0.00(+0.00%)
May 05, 2023 2.890 2.970 2.870 2.960 1,088,146 +0.11(+3.86%)
May 04, 2023 2.830 2.860 2.810 2.850 1,291,754 -0.01(-0.35%)
May 03, 2023 2.890 2.900 2.845 2.860 404,689 -0.02(-0.69%)
May 02, 2023 2.910 2.910 2.845 2.880 640,864 -0.05(-1.71%)
May 01, 2023 2.920 2.950 2.920 2.930 689,695 +0.02(+0.69%)
Apr 28, 2023 2.940 2.940 2.890 2.910 887,006 -0.10(-3.32%)
Apr 27, 2023 2.950 3.010 2.950 3.010 716,922 +0.08(+2.73%)
Apr 26, 2023 2.950 2.950 2.915 2.930 517,144 -0.01(-0.34%)
Apr 25, 2023 2.990 2.990 2.940 2.940 456,959 -0.04(-1.34%)
Apr 24, 2023 2.990 2.990 2.960 2.980 482,642 -0.02(-0.67%)
Apr 21, 2023 3.030 3.030 2.950 3.000 795,084 -0.04(-1.32%)
Apr 20, 2023 3.060 3.070 3.040 3.040 507,506 +0.00(+0.00%)
Apr 19, 2023 3.010 3.040 3.005 3.040 449,812 +0.03(+1.00%)
Apr 18, 2023 3.000 3.010 2.990 3.010 333,241 +0.03(+1.01%)
Apr 17, 2023 2.980 2.980 2.940 2.980 698,278 +0.02(+0.68%)
Apr 14, 2023 2.940 2.960 2.910 2.960 1,688,548 +0.03(+1.02%)
Apr 13, 2023 2.910 2.930 2.890 2.930 607,371 +0.04(+1.38%)
Apr 12, 2023 2.920 2.935 2.890 2.890 606,053 +0.00(+0.00%)
Apr 11, 2023 2.920 2.920 2.885 2.890 668,280 +0.00(+0.00%)
Apr 10, 2023 2.910 2.923 2.885 2.890 663,706 -0.02(-0.69%)
Apr 06, 2023 2.910 2.910 2.870 2.910 654,670 -0.01(-0.34%)
Apr 05, 2023 2.890 2.920 2.890 2.920 1,067,277 +0.01(+0.34%)
Apr 04, 2023 2.920 2.920 2.880 2.910 706,432 +0.00(+0.00%)
Apr 03, 2023 2.830 2.910 2.830 2.910 844,166 +0.09(+3.19%)
Mar 31, 2023 2.810 2.830 2.800 2.820 645,012 +0.01(+0.36%)
Mar 30, 2023 2.840 2.860 2.800 2.810 1,046,375 -0.06(-2.09%)
Mar 29, 2023 2.870 2.875 2.850 2.870 484,320 +0.01(+0.35%)
Mar 28, 2023 2.880 2.910 2.860 2.860 684,846 +0.03(+1.06%)
Mar 27, 2023 2.770 2.830 2.770 2.830 1,070,682 +0.04(+1.43%)
Mar 24, 2023 2.770 2.790 2.740 2.790 1,024,086 -0.01(-0.36%)
Mar 23, 2023 2.810 2.835 2.770 2.800 960,625 +0.02(+0.72%)
Mar 22, 2023 2.820 2.830 2.780 2.780 1,021,576 -0.02(-0.71%)
Mar 21, 2023 2.770 2.810 2.750 2.800 1,049,919 +0.05(+1.82%)
Mar 20, 2023 2.740 2.795 2.720 2.750 984,968 +0.00(+0.00%)
Mar 17, 2023 2.790 2.810 2.730 2.750 1,377,165 -0.05(-1.79%)
Mar 16, 2023 2.710 2.800 2.700 2.800 2,575,480 +0.07(+2.56%)
Mar 15, 2023 2.780 2.795 2.700 2.730 2,337,722 -0.12(-4.21%)
Mar 14, 2023 2.880 2.900 2.820 2.850 1,783,067 -0.08(-2.73%)
Mar 13, 2023 2.930 2.980 2.900 2.930 2,177,426 -0.14(-4.56%)
Mar 10, 2023 3.100 3.140 2.990 3.070 4,082,117 -0.16(-4.95%)
Mar 09, 2023 3.280 3.300 3.230 3.230 986,550 -0.02(-0.62%)
Mar 08, 2023 3.220 3.250 3.220 3.250 571,008 +0.04(+1.25%)
Mar 07, 2023 3.250 3.255 3.200 3.210 1,007,022 -0.01(-0.31%)
Mar 06, 2023 3.220 3.230 3.200 3.220 3,611,633 +0.01(+0.31%)
Mar 03, 2023 3.120 3.210 3.120 3.210 881,194 +0.10(+3.22%)
Mar 02, 2023 3.120 3.130 3.080 3.110 2,264,629 -0.03(-0.96%)
Mar 01, 2023 3.150 3.165 3.120 3.140 1,091,071 -0.01(-0.32%)
Feb 28, 2023 3.140 3.165 3.130 3.150 540,368 +0.01(+0.32%)
Feb 27, 2023 3.130 3.145 3.115 3.140 674,678 +0.03(+0.96%)
Feb 24, 2023 3.110 3.115 3.080 3.110 651,743 -0.07(-2.20%)
Feb 23, 2023 3.190 3.200 3.170 3.180 389,972 +0.00(+0.00%)
Feb 22, 2023 3.150 3.200 3.150 3.180 1,067,699 +0.03(+0.95%)
Feb 21, 2023 3.190 3.195 3.145 3.150 1,142,652 -0.06(-1.87%)
Feb 17, 2023 3.210 3.230 3.195 3.210 756,870 -0.02(-0.62%)
Feb 16, 2023 3.220 3.240 3.201 3.230 583,768 -0.01(-0.31%)
Feb 15, 2023 3.240 3.240 3.214 3.240 666,053 -0.01(-0.31%)
Feb 14, 2023 3.210 3.260 3.205 3.250 1,729,140 +0.03(+0.93%)
Feb 13, 2023 3.200 3.240 3.180 3.220 684,665 +0.00(+0.00%)
Feb 10, 2023 3.180 3.228 3.180 3.220 914,756 +0.05(+1.58%)
Feb 09, 2023 3.210 3.210 3.160 3.170 847,408 -0.04(-1.25%)
Feb 08, 2023 3.200 3.210 3.187 3.210 276,882 +0.00(+0.00%)
Feb 07, 2023 3.160 3.210 3.145 3.210 880,564 +0.13(+4.22%)
Feb 06, 2023 3.100 3.100 3.050 3.080 1,203,487 -0.08(-2.53%)
Feb 03, 2023 3.140 3.175 3.140 3.160 651,975 -0.03(-0.94%)
Feb 02, 2023 3.150 3.205 3.145 3.190 799,405 +0.00(+0.00%)
Feb 01, 2023 3.140 3.210 3.140 3.190 1,042,616 +0.03(+0.95%)
Jan 31, 2023 3.180 3.180 3.140 3.160 317,511 -0.04(-1.25%)
Jan 30, 2023 3.220 3.220 3.190 3.200 703,118 -0.05(-1.54%)
Jan 27, 2023 3.230 3.250 3.220 3.250 1,235,740 +0.08(+2.52%)
Jan 26, 2023 3.200 3.200 3.150 3.170 1,551,051 -0.01(-0.31%)
Jan 25, 2023 3.140 3.258 3.125 3.180 4,262,026 +0.02(+0.63%)
Jan 24, 2023 3.110 3.170 3.110 3.160 727,374 +0.07(+2.27%)
Jan 23, 2023 3.120 3.120 3.090 3.090 1,606,848 -0.05(-1.59%)
Jan 20, 2023 3.120 3.140 3.100 3.140 498,184 +0.01(+0.32%)
Jan 19, 2023 3.110 3.130 3.090 3.130 1,623,536 -0.04(-1.26%)
Jan 18, 2023 3.160 3.210 3.131 3.170 6,415,957 -0.02(-0.63%)
Jan 17, 2023 3.170 3.190 3.155 3.190 911,584 -0.10(-3.04%)
Jan 13, 2023 3.160 3.300 3.150 3.290 2,951,044 +0.15(+4.78%)
Jan 12, 2023 3.050 3.150 3.020 3.140 1,138,639 +0.24(+8.28%)
Jan 11, 2023 2.930 2.930 2.895 2.900 498,214 -0.01(-0.34%)
Jan 10, 2023 2.880 2.910 2.860 2.910 923,677 +0.04(+1.39%)
Jan 09, 2023 2.900 2.920 2.870 2.870 1,033,877 -0.05(-1.71%)
Jan 06, 2023 2.900 2.920 2.860 2.920 692,241 +0.05(+1.74%)
Jan 05, 2023 2.850 2.900 2.830 2.870 2,596,199 -0.06(-2.05%)
Jan 04, 2023 2.900 2.945 2.900 2.930 1,631,867 +0.08(+2.81%)
Jan 03, 2023 2.840 2.875 2.840 2.850 913,486 +0.01(+0.35%)
Dec 30, 2022 2.810 2.850 2.800 2.840 547,993 +0.04(+1.43%)
Dec 29, 2022 2.800 2.810 2.770 2.800 1,134,436 +0.00(+0.00%)
Dec 28, 2022 2.800 2.810 2.780 2.800 639,012 -0.02(-0.71%)
Dec 27, 2022 2.810 2.820 2.790 2.820 441,607 +0.02(+0.71%)
Dec 23, 2022 2.750 2.810 2.730 2.800 1,084,263 +0.05(+1.82%)
Dec 22, 2022 2.750 2.750 2.710 2.750 743,108 +0.01(+0.36%)
Dec 21, 2022 2.740 2.750 2.720 2.740 882,953 +0.05(+1.86%)
Dec 20, 2022 2.660 2.740 2.640 2.690 2,215,261 +0.18(+7.17%)
Dec 19, 2022 2.470 2.510 2.470 2.510 2,376,578 +0.05(+2.03%)
Dec 16, 2022 2.430 2.460 2.430 2.460 518,660 +0.02(+0.82%)
Dec 15, 2022 2.460 2.460 2.430 2.440 517,289 -0.03(-1.21%)
Dec 14, 2022 2.480 2.510 2.460 2.470 347,290 -0.02(-0.80%)
Dec 13, 2022 2.500 2.505 2.470 2.490 710,873 +0.03(+1.22%)
Dec 12, 2022 2.460 2.470 2.445 2.460 794,228 -0.01(-0.40%)
Dec 09, 2022 2.460 2.486 2.450 2.470 726,186 +0.01(+0.41%)
Dec 08, 2022 2.460 2.460 2.440 2.460 397,876 +0.01(+0.41%)
Dec 07, 2022 2.420 2.470 2.410 2.450 1,723,075 +0.05(+2.08%)
Dec 06, 2022 2.400 2.410 2.380 2.400 653,402 +0.02(+0.84%)
Dec 05, 2022 2.410 2.420 2.380 2.380 804,691 -0.07(-2.86%)
Dec 02, 2022 2.430 2.450 2.415 2.450 1,148,188 +0.00(+0.00%)
Dec 01, 2022 2.440 2.450 2.420 2.450 724,739 -0.02(-0.81%)
Nov 30, 2022 2.460 2.470 2.415 2.470 721,838 +0.00(+0.00%)
Nov 29, 2022 2.440 2.480 2.440 2.470 849,514 +0.05(+2.07%)
Nov 28, 2022 2.420 2.440 2.410 2.420 688,608 -0.01(-0.41%)
Nov 25, 2022 2.380 2.430 2.380 2.430 542,224 +0.08(+3.40%)
Nov 23, 2022 2.350 2.360 2.320 2.350 256,634 +0.01(+0.43%)
Nov 22, 2022 2.300 2.350 2.300 2.340 688,615 +0.06(+2.63%)
Nov 21, 2022 2.290 2.295 2.270 2.280 877,472 -0.02(-0.87%)
Nov 18, 2022 2.320 2.325 2.300 2.300 650,363 +0.00(+0.00%)
Nov 17, 2022 2.270 2.310 2.260 2.300 1,516,991 +0.04(+1.77%)
Nov 16, 2022 2.250 2.280 2.250 2.260 1,581,897 +0.00(+0.00%)
Nov 15, 2022 2.320 2.320 2.255 2.260 1,923,545 +0.04(+1.80%)
Nov 14, 2022 2.260 2.280 2.220 2.220 1,726,704 -0.04(-1.77%)
Nov 11, 2022 2.280 2.310 2.210 2.260 7,256,650 -0.04(-1.74%)
Nov 10, 2022 2.220 2.310 2.220 2.300 1,823,192 +0.14(+6.48%)
Nov 09, 2022 2.170 2.200 2.160 2.160 1,137,026 -0.03(-1.37%)
Nov 08, 2022 2.210 2.220 2.190 2.190 1,592,147 +0.00(+0.00%)
Nov 07, 2022 2.200 2.210 2.180 2.190 1,454,189 -0.03(-1.35%)
Nov 04, 2022 2.140 2.220 2.140 2.220 1,327,612 +0.10(+4.72%)
Nov 03, 2022 2.110 2.140 2.100 2.120 1,927,223 -0.01(-0.47%)
Nov 02, 2022 2.160 2.180 2.130 2.130 1,971,610 -0.01(-0.47%)
Nov 01, 2022 2.170 2.200 2.130 2.140 3,361,217 -0.02(-0.93%)
Oct 31, 2022 2.180 2.185 2.150 2.160 2,999,423 -0.02(-0.92%)
Oct 28, 2022 2.180 2.197 2.170 2.180 832,880 +0.01(+0.46%)
Oct 27, 2022 2.220 2.220 2.170 2.170 2,193,809 -0.07(-3.13%)
Oct 26, 2022 2.210 2.250 2.210 2.240 1,171,153 +0.02(+0.90%)
Oct 25, 2022 2.240 2.255 2.220 2.220 2,274,558 +0.01(+0.45%)
Oct 24, 2022 2.200 2.225 2.180 2.210 1,387,272 -0.01(-0.45%)
Oct 21, 2022 2.170 2.230 2.158 2.220 1,846,011 +0.05(+2.30%)
Oct 20, 2022 2.180 2.200 2.150 2.170 2,048,099 +0.00(+0.00%)
Oct 19, 2022 2.180 2.210 2.160 2.170 1,055,447 -0.05(-2.25%)
Oct 18, 2022 2.220 2.240 2.210 2.220 1,661,072 -0.02(-0.89%)
Oct 17, 2022 2.230 2.260 2.230 2.240 1,106,070 +0.00(+0.00%)
Oct 14, 2022 2.270 2.275 2.220 2.240 1,512,701 -0.03(-1.32%)
Oct 13, 2022 2.190 2.280 2.190 2.270 2,058,021 +0.04(+1.79%)
Oct 12, 2022 2.240 2.250 2.212 2.230 1,200,031 -0.02(-0.89%)
Oct 11, 2022 2.240 2.280 2.225 2.250 2,276,192 +0.04(+1.81%)
Oct 10, 2022 2.230 2.230 2.205 2.210 2,378,279 -0.01(-0.45%)
Oct 07, 2022 2.200 2.230 2.190 2.220 1,722,825 +0.00(+0.00%)
Oct 06, 2022 2.220 2.240 2.200 2.220 1,975,391 +0.01(+0.45%)
Oct 05, 2022 2.240 2.242 2.200 2.210 1,326,580 -0.06(-2.64%)
Oct 04, 2022 2.260 2.280 2.230 2.270 2,612,750 +0.06(+2.71%)
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.