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

Mizuho Financial Group ADR (NY: MFG )

3.960 +0.050 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 3.680 3.700 3.640 3.640 1,312,410 +0.02(+0.55%)
Jan 30, 2024 3.610 3.620 3.600 3.620 588,166 -0.01(-0.28%)
Jan 29, 2024 3.600 3.630 3.590 3.630 464,731 +0.05(+1.40%)
Jan 26, 2024 3.580 3.595 3.570 3.580 618,947 -0.07(-1.92%)
Jan 25, 2024 3.660 3.660 3.620 3.650 512,154 -0.02(-0.54%)
Jan 24, 2024 3.670 3.720 3.650 3.670 1,337,151 +0.15(+4.26%)
Jan 23, 2024 3.510 3.530 3.490 3.520 465,206 +0.00(+0.00%)
Jan 22, 2024 3.500 3.540 3.500 3.520 598,272 +0.04(+1.15%)
Jan 19, 2024 3.450 3.480 3.440 3.480 570,637 +0.00(+0.00%)
Jan 18, 2024 3.470 3.490 3.460 3.480 1,033,664 +0.02(+0.58%)
Jan 17, 2024 3.460 3.470 3.450 3.460 350,702 -0.03(-0.86%)
Jan 16, 2024 3.480 3.510 3.470 3.490 471,031 -0.02(-0.57%)
Jan 12, 2024 3.530 3.530 3.490 3.510 870,665 -0.01(-0.28%)
Jan 11, 2024 3.530 3.530 3.490 3.520 452,097 +0.05(+1.44%)
Jan 10, 2024 3.510 3.510 3.460 3.470 1,156,124 +0.00(+0.00%)
Jan 09, 2024 3.520 3.530 3.470 3.470 885,037 -0.13(-3.61%)
Jan 08, 2024 3.560 3.600 3.560 3.600 396,633 +0.04(+1.12%)
Jan 05, 2024 3.500 3.600 3.500 3.560 1,140,332 +0.13(+3.79%)
Jan 04, 2024 3.420 3.450 3.420 3.430 947,867 +0.02(+0.59%)
Jan 03, 2024 3.410 3.420 3.390 3.410 779,879 -0.01(-0.29%)
Jan 02, 2024 3.440 3.450 3.410 3.420 713,776 -0.02(-0.58%)
Dec 29, 2023 3.460 3.460 3.400 3.440 582,355 -0.02(-0.58%)
Dec 28, 2023 3.400 3.470 3.400 3.460 3,046,768 +0.09(+2.67%)
Dec 27, 2023 3.380 3.395 3.360 3.370 723,798 +0.00(+0.00%)
Dec 26, 2023 3.360 3.370 3.340 3.370 1,010,605 -0.01(-0.30%)
Dec 22, 2023 3.350 3.410 3.350 3.380 1,655,498 +0.08(+2.42%)
Dec 21, 2023 3.290 3.315 3.280 3.300 1,353,816 +0.03(+0.92%)
Dec 20, 2023 3.320 3.320 3.270 3.270 958,250 -0.01(-0.30%)
Dec 19, 2023 3.290 3.320 3.270 3.280 1,451,806 -0.07(-2.09%)
Dec 18, 2023 3.350 3.360 3.320 3.350 943,677 -0.02(-0.59%)
Dec 15, 2023 3.430 3.430 3.360 3.370 1,583,432 -0.09(-2.60%)
Dec 14, 2023 3.450 3.480 3.440 3.460 673,128 -0.03(-0.86%)
Dec 13, 2023 3.440 3.520 3.440 3.490 1,664,035 +0.05(+1.45%)
Dec 12, 2023 3.400 3.440 3.400 3.440 500,626 +0.00(+0.00%)
Dec 11, 2023 3.460 3.470 3.430 3.440 632,202 -0.05(-1.43%)
Dec 08, 2023 3.450 3.490 3.440 3.490 684,921 +0.03(+0.87%)
Dec 07, 2023 3.410 3.470 3.400 3.460 894,836 +0.13(+3.90%)
Dec 06, 2023 3.350 3.370 3.330 3.330 746,716 +0.00(+0.00%)
Dec 05, 2023 3.360 3.360 3.310 3.330 526,228 -0.06(-1.77%)
Dec 04, 2023 3.370 3.400 3.370 3.390 622,301 -0.07(-2.02%)
Dec 01, 2023 3.420 3.460 3.420 3.460 441,611 +0.04(+1.17%)
Nov 30, 2023 3.420 3.440 3.420 3.420 566,196 +0.01(+0.29%)
Nov 29, 2023 3.390 3.425 3.370 3.410 706,103 -0.08(-2.29%)
Nov 28, 2023 3.470 3.500 3.470 3.490 692,632 +0.01(+0.29%)
Nov 27, 2023 3.500 3.500 3.480 3.480 384,630 +0.04(+1.16%)
Nov 24, 2023 3.420 3.450 3.420 3.440 373,168 -0.01(-0.29%)
Nov 22, 2023 3.460 3.460 3.435 3.450 368,662 -0.02(-0.58%)
Nov 21, 2023 3.470 3.480 3.450 3.470 700,962 -0.02(-0.57%)
Nov 20, 2023 3.450 3.490 3.450 3.490 434,188 +0.05(+1.45%)
Nov 17, 2023 3.390 3.440 3.380 3.440 758,717 +0.11(+3.30%)
Nov 16, 2023 3.340 3.350 3.320 3.330 556,873 -0.03(-0.89%)
Nov 15, 2023 3.320 3.370 3.290 3.360 1,840,086 -0.07(-2.04%)
Nov 14, 2023 3.380 3.450 3.380 3.430 1,192,112 +0.10(+3.00%)
Nov 13, 2023 3.290 3.360 3.250 3.330 1,059,835 +0.07(+2.15%)
Nov 10, 2023 3.240 3.260 3.215 3.260 671,435 +0.07(+2.19%)
Nov 09, 2023 3.200 3.230 3.190 3.190 554,133 +0.02(+0.63%)
Nov 08, 2023 3.180 3.190 3.140 3.170 873,351 -0.19(-5.65%)
Nov 07, 2023 3.390 3.390 3.345 3.360 776,621 -0.07(-2.04%)
Nov 06, 2023 3.460 3.470 3.400 3.430 994,746 -0.19(-5.25%)
Nov 03, 2023 3.600 3.620 3.590 3.620 533,738 +0.05(+1.40%)
Nov 02, 2023 3.540 3.570 3.530 3.570 678,556 +0.04(+1.13%)
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.