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 (%)
Mar 31, 2023 2.757 2.776 2.747 2.766 657,525 +0.01(+0.36%)
Mar 30, 2023 2.786 2.806 2.747 2.757 1,066,675 +0.00(+0.02%)
Mar 29, 2023 2.756 2.761 2.737 2.756 504,369 +0.01(+0.35%)
Mar 28, 2023 2.766 2.794 2.746 2.746 713,196 +0.03(+1.06%)
Mar 27, 2023 2.660 2.717 2.660 2.717 1,115,005 +0.04(+1.43%)
Mar 24, 2023 2.660 2.679 2.631 2.679 1,066,480 -0.01(-0.36%)
Mar 23, 2023 2.698 2.722 2.660 2.689 1,000,392 +0.02(+0.72%)
Mar 22, 2023 2.708 2.717 2.669 2.669 1,063,866 -0.02(-0.71%)
Mar 21, 2023 2.660 2.698 2.641 2.689 1,093,382 +0.05(+1.82%)
Mar 20, 2023 2.631 2.684 2.612 2.641 1,025,742 +0.00(+0.00%)
Mar 17, 2023 2.679 2.698 2.621 2.641 1,434,175 -0.05(-1.79%)
Mar 16, 2023 2.602 2.689 2.593 2.689 2,682,097 +0.07(+2.56%)
Mar 15, 2023 2.669 2.684 2.593 2.621 2,434,496 -0.12(-4.21%)
Mar 14, 2023 2.766 2.785 2.708 2.737 1,856,880 -0.08(-2.73%)
Mar 13, 2023 2.814 2.862 2.785 2.814 2,267,565 -0.13(-4.56%)
Mar 10, 2023 2.977 3.015 2.871 2.948 4,251,104 -0.15(-4.95%)
Mar 09, 2023 3.150 3.169 3.102 3.102 1,027,390 -0.02(-0.62%)
Mar 08, 2023 3.092 3.121 3.092 3.121 594,646 +0.04(+1.25%)
Mar 07, 2023 3.121 3.126 3.073 3.082 1,048,709 -0.01(-0.31%)
Mar 06, 2023 3.092 3.102 3.073 3.092 3,761,143 +0.01(+0.31%)
Mar 03, 2023 2.996 3.082 2.996 3.082 917,672 +0.10(+3.22%)
Mar 02, 2023 2.996 3.006 2.958 2.986 2,358,377 -0.03(-0.96%)
Mar 01, 2023 3.025 3.039 2.996 3.015 1,136,238 -0.01(-0.32%)
Feb 28, 2023 3.015 3.039 3.006 3.025 562,737 +0.01(+0.32%)
Feb 27, 2023 3.006 3.020 2.991 3.015 702,607 +0.03(+0.96%)
Feb 24, 2023 2.986 2.991 2.958 2.986 678,723 -0.07(-2.20%)
Feb 23, 2023 3.063 3.073 3.044 3.054 406,115 +0.00(+0.00%)
Feb 22, 2023 3.025 3.073 3.025 3.054 1,111,898 +0.03(+0.95%)
Feb 21, 2023 3.063 3.068 3.020 3.025 1,189,954 -0.06(-1.87%)
Feb 17, 2023 3.082 3.102 3.068 3.082 788,202 -0.02(-0.62%)
Feb 16, 2023 3.092 3.111 3.074 3.102 607,934 -0.01(-0.31%)
Feb 15, 2023 3.111 3.111 3.086 3.111 693,625 -0.01(-0.31%)
Feb 14, 2023 3.082 3.130 3.078 3.121 1,800,721 +0.03(+0.93%)
Feb 13, 2023 3.073 3.111 3.054 3.092 713,008 +0.00(+0.00%)
Feb 10, 2023 3.054 3.099 3.054 3.092 952,624 +0.05(+1.58%)
Feb 09, 2023 3.082 3.082 3.034 3.044 882,488 -0.04(-1.25%)
Feb 08, 2023 3.073 3.082 3.061 3.082 288,344 +0.00(+0.00%)
Feb 07, 2023 3.034 3.082 3.020 3.082 917,016 +0.12(+4.22%)
Feb 06, 2023 2.977 2.977 2.929 2.958 1,253,307 -0.08(-2.53%)
Feb 03, 2023 3.015 3.049 3.015 3.034 678,964 -0.03(-0.94%)
Feb 02, 2023 3.025 3.078 3.020 3.063 832,497 +0.00(+0.00%)
Feb 01, 2023 3.015 3.082 3.015 3.063 1,085,777 +0.03(+0.95%)
Jan 31, 2023 3.054 3.054 3.015 3.034 330,655 -0.04(-1.25%)
Jan 30, 2023 3.092 3.092 3.063 3.073 732,225 -0.05(-1.54%)
Jan 27, 2023 3.102 3.121 3.092 3.121 1,286,895 +0.08(+2.52%)
Jan 26, 2023 3.073 3.073 3.025 3.044 1,615,259 -0.01(-0.31%)
Jan 25, 2023 3.015 3.129 3.001 3.054 4,438,461 +0.02(+0.63%)
Jan 24, 2023 2.986 3.044 2.986 3.034 757,485 +0.07(+2.27%)
Jan 23, 2023 2.996 2.996 2.967 2.967 1,673,366 -0.05(-1.59%)
Jan 20, 2023 2.996 3.015 2.977 3.015 518,807 +0.01(+0.32%)
Jan 19, 2023 2.986 3.006 2.967 3.006 1,690,745 -0.04(-1.26%)
Jan 18, 2023 3.034 3.082 3.006 3.044 6,681,558 -0.02(-0.63%)
Jan 17, 2023 3.044 3.063 3.030 3.063 949,320 -0.10(-3.04%)
Jan 13, 2023 3.034 3.169 3.024 3.159 3,073,208 +0.14(+4.78%)
Jan 12, 2023 2.929 3.025 2.900 3.015 1,185,775 +0.23(+8.28%)
Jan 11, 2023 2.814 2.814 2.780 2.785 518,838 -0.01(-0.34%)
Jan 10, 2023 2.766 2.794 2.746 2.794 961,914 +0.04(+1.39%)
Jan 09, 2023 2.785 2.804 2.756 2.756 1,076,676 -0.05(-1.71%)
Jan 06, 2023 2.785 2.804 2.746 2.804 720,897 +0.05(+1.74%)
Jan 05, 2023 2.737 2.785 2.717 2.756 2,703,673 -0.06(-2.05%)
Jan 04, 2023 2.785 2.828 2.785 2.814 1,699,421 +0.08(+2.81%)
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.