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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 2.148 2.164 2.115 2.148 1,882,956 -0.02(-0.75%)
Feb 27, 2020 2.188 2.196 2.156 2.164 1,313,736 -0.05(-2.20%)
Feb 26, 2020 2.229 2.237 2.188 2.212 1,811,225 +0.01(+0.37%)
Feb 25, 2020 2.253 2.253 2.188 2.204 1,691,525 -0.02(-0.73%)
Feb 24, 2020 2.237 2.237 2.212 2.221 759,633 -0.04(-1.79%)
Feb 21, 2020 2.302 2.302 2.261 2.261 493,936 -0.02(-0.71%)
Feb 20, 2020 2.294 2.302 2.269 2.277 317,331 -0.02(-0.71%)
Feb 19, 2020 2.318 2.326 2.294 2.294 528,173 -0.03(-1.39%)
Feb 18, 2020 2.334 2.350 2.326 2.326 327,287 -0.02(-0.69%)
Feb 14, 2020 2.366 2.370 2.334 2.342 773,172 -0.03(-1.36%)
Feb 13, 2020 2.375 2.383 2.358 2.375 419,616 -0.02(-0.68%)
Feb 12, 2020 2.423 2.423 2.391 2.391 242,555 -0.03(-1.34%)
Feb 11, 2020 2.456 2.456 2.415 2.423 480,780 -0.02(-0.99%)
Feb 10, 2020 2.423 2.464 2.415 2.447 351,494 +0.02(+1.00%)
Feb 07, 2020 2.431 2.439 2.423 2.423 185,704 -0.01(-0.33%)
Feb 06, 2020 2.415 2.439 2.415 2.431 218,584 +0.00(+0.00%)
Feb 05, 2020 2.423 2.439 2.415 2.431 158,872 +0.01(+0.33%)
Feb 04, 2020 2.407 2.423 2.407 2.423 298,212 +0.02(+1.01%)
Feb 03, 2020 2.407 2.423 2.399 2.399 348,715 -0.03(-1.33%)
Jan 31, 2020 2.431 2.447 2.350 2.431 649,410 +0.01(+0.33%)
Jan 30, 2020 2.415 2.431 2.407 2.423 247,407 +0.02(+0.67%)
Jan 29, 2020 2.439 2.439 2.407 2.407 213,488 -0.03(-1.33%)
Jan 28, 2020 2.431 2.439 2.415 2.439 399,392 +0.02(+1.01%)
Jan 27, 2020 2.383 2.431 2.383 2.415 935,305 +0.01(+0.34%)
Jan 24, 2020 2.447 2.447 2.399 2.407 285,034 -0.06(-2.30%)
Jan 23, 2020 2.431 2.464 2.431 2.464 331,527 -0.01(-0.33%)
Jan 22, 2020 2.439 2.472 2.439 2.472 494,041 +0.03(+1.33%)
Jan 21, 2020 2.431 2.447 2.431 2.439 262,873 +0.00(+0.00%)
Jan 17, 2020 2.423 2.447 2.419 2.439 228,768 +0.01(+0.33%)
Jan 16, 2020 2.423 2.439 2.415 2.431 236,572 +0.00(+0.00%)
Jan 15, 2020 2.447 2.456 2.431 2.431 137,946 -0.01(-0.33%)
Jan 14, 2020 2.464 2.464 2.439 2.439 213,872 -0.02(-0.99%)
Jan 13, 2020 2.472 2.480 2.456 2.464 250,064 -0.02(-0.65%)
Jan 10, 2020 2.496 2.496 2.464 2.480 256,407 -0.03(-1.29%)
Jan 09, 2020 2.504 2.512 2.488 2.512 228,485 +0.01(+0.32%)
Jan 08, 2020 2.512 2.529 2.504 2.504 143,228 -0.02(-0.64%)
Jan 07, 2020 2.496 2.520 2.496 2.520 233,938 +0.01(+0.32%)
Jan 06, 2020 2.480 2.512 2.480 2.512 294,200 +0.02(+0.65%)
Jan 03, 2020 2.488 2.512 2.488 2.496 214,207 -0.01(-0.32%)
Jan 02, 2020 2.496 2.529 2.496 2.504 196,076 +0.00(+0.00%)
Dec 31, 2019 2.496 2.504 2.488 2.504 202,979 +0.00(+0.00%)
Dec 30, 2019 2.504 2.520 2.496 2.504 169,382 +0.00(+0.00%)
Dec 27, 2019 2.512 2.512 2.488 2.504 174,352 +0.02(+0.65%)
Dec 26, 2019 2.472 2.496 2.472 2.488 247,521 +0.00(+0.00%)
Dec 24, 2019 2.496 2.504 2.480 2.488 132,399 -0.02(-0.65%)
Dec 23, 2019 2.512 2.513 2.488 2.504 490,805 -0.01(-0.32%)
Dec 20, 2019 2.504 2.520 2.504 2.512 271,091 -0.02(-0.64%)
Dec 19, 2019 2.537 2.553 2.520 2.529 221,451 -0.02(-0.95%)
Dec 18, 2019 2.529 2.561 2.529 2.553 1,131,404 +0.01(+0.32%)
Dec 17, 2019 2.545 2.553 2.541 2.545 191,417 -0.01(-0.32%)
Dec 16, 2019 2.537 2.561 2.537 2.553 158,374 +0.01(+0.32%)
Dec 13, 2019 2.553 2.561 2.533 2.545 661,132 +0.00(+0.00%)
Dec 12, 2019 2.504 2.545 2.488 2.545 338,553 +0.02(+0.64%)
Dec 11, 2019 2.537 2.537 2.520 2.529 200,602 -0.03(-1.27%)
Dec 10, 2019 2.553 2.569 2.537 2.561 206,223 -0.02(-0.63%)
Dec 09, 2019 2.577 2.585 2.561 2.577 340,971 +0.01(+0.32%)
Dec 06, 2019 2.553 2.577 2.553 2.569 133,262 +0.00(+0.00%)
Dec 05, 2019 2.561 2.569 2.545 2.569 312,396 +0.02(+0.63%)
Dec 04, 2019 2.520 2.569 2.520 2.553 1,015,805 +0.04(+1.61%)
Dec 03, 2019 2.504 2.512 2.488 2.512 605,952 -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.