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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 +0.04(+1.08%)
Sep 27, 2023 3.482 3.502 3.453 3.492 579,069 +0.03(+0.85%)
Sep 26, 2023 3.492 3.512 3.463 3.463 491,018 -0.04(-1.12%)
Sep 25, 2023 3.512 3.507 3.486 3.502 569,381 -0.08(-2.19%)
Sep 22, 2023 3.610 3.630 3.581 3.581 636,653 +0.03(+0.83%)
Sep 21, 2023 3.541 3.571 3.541 3.551 498,590 +0.03(+0.84%)
Sep 20, 2023 3.581 3.581 3.512 3.522 480,687 -0.06(-1.64%)
Sep 19, 2023 3.531 3.590 3.531 3.581 385,116 +0.07(+1.96%)
Sep 18, 2023 3.502 3.512 3.485 3.512 320,693 +0.01(+0.28%)
Sep 15, 2023 3.522 3.541 3.502 3.502 394,687 -0.07(-1.92%)
Sep 14, 2023 3.551 3.581 3.546 3.571 596,351 +0.06(+1.68%)
Sep 13, 2023 3.502 3.531 3.502 3.512 506,838 +0.03(+0.85%)
Sep 12, 2023 3.463 3.492 3.455 3.482 425,208 +0.03(+0.85%)
Sep 11, 2023 3.424 3.482 3.424 3.453 566,715 +0.16(+4.76%)
Sep 08, 2023 3.316 3.316 3.276 3.296 479,628 -0.04(-1.18%)
Sep 07, 2023 3.325 3.335 3.306 3.335 272,365 +0.00(+0.00%)
Sep 06, 2023 3.316 3.345 3.316 3.335 467,569 +0.04(+1.19%)
Sep 05, 2023 3.296 3.325 3.286 3.296 270,644 +0.00(+0.00%)
Sep 01, 2023 3.286 3.316 3.286 3.296 422,601 +0.08(+2.44%)
Aug 31, 2023 3.237 3.247 3.213 3.218 1,042,675 -0.01(-0.30%)
Aug 30, 2023 3.237 3.262 3.227 3.227 301,178 +0.00(+0.00%)
Aug 29, 2023 3.188 3.227 3.154 3.227 680,634 -0.01(-0.30%)
Aug 28, 2023 3.198 3.237 3.188 3.237 603,587 +0.09(+2.80%)
Aug 25, 2023 3.169 3.169 3.139 3.149 438,854 +0.00(+0.00%)
Aug 24, 2023 3.139 3.159 3.129 3.149 531,947 -0.01(-0.31%)
Aug 23, 2023 3.129 3.159 3.124 3.159 469,408 +0.05(+1.58%)
Aug 22, 2023 3.100 3.119 3.090 3.110 502,508 +0.05(+1.60%)
Aug 21, 2023 3.051 3.061 3.031 3.061 555,486 +0.01(+0.32%)
Aug 18, 2023 3.061 3.070 3.031 3.051 1,708,432 -0.01(-0.32%)
Aug 17, 2023 3.100 3.100 3.061 3.061 512,114 +0.02(+0.65%)
Aug 16, 2023 3.080 3.080 3.031 3.041 637,803 -0.07(-2.21%)
Aug 15, 2023 3.139 3.139 3.100 3.110 671,945 -0.05(-1.55%)
Aug 14, 2023 3.159 3.169 3.100 3.159 492,620 -0.04(-1.23%)
Aug 11, 2023 3.208 3.214 3.190 3.198 348,749 -0.01(-0.31%)
Aug 10, 2023 3.208 3.227 3.188 3.208 424,583 +0.00(+0.00%)
Aug 09, 2023 3.218 3.218 3.152 3.208 620,664 -0.05(-1.51%)
Aug 08, 2023 3.267 3.267 3.227 3.257 396,253 -0.04(-1.19%)
Aug 07, 2023 3.286 3.316 3.276 3.296 294,890 +0.00(+0.00%)
Aug 04, 2023 3.286 3.325 3.276 3.296 525,062 +0.04(+1.20%)
Aug 03, 2023 3.257 3.257 3.227 3.257 765,237 -0.01(-0.30%)
Aug 02, 2023 3.296 3.296 3.247 3.267 551,290 -0.05(-1.48%)
Aug 01, 2023 3.355 3.404 3.296 3.316 572,229 -0.06(-1.74%)
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%)
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.