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 (%)
Apr 30, 2024 3.880 3.900 3.870 3.870 489,735 +0.00(+0.00%)
Apr 29, 2024 3.860 3.880 3.850 3.870 612,644 +0.02(+0.52%)
Apr 26, 2024 3.840 3.870 3.830 3.850 599,130 -0.04(-1.03%)
Apr 25, 2024 3.840 3.900 3.812 3.890 637,256 -0.02(-0.51%)
Apr 24, 2024 3.930 3.940 3.890 3.910 633,374 -0.04(-1.01%)
Apr 23, 2024 3.930 3.960 3.930 3.950 740,651 +0.03(+0.77%)
Apr 22, 2024 3.900 3.950 3.900 3.920 1,235,709 +0.07(+1.82%)
Apr 19, 2024 3.830 3.865 3.830 3.850 582,854 +0.01(+0.26%)
Apr 18, 2024 3.830 3.860 3.820 3.840 856,002 +0.04(+1.05%)
Apr 17, 2024 3.830 3.840 3.790 3.800 926,448 -0.06(-1.55%)
Apr 16, 2024 3.900 3.900 3.850 3.860 4,039,190 -0.13(-3.26%)
Apr 15, 2024 4.030 4.060 3.980 3.990 4,418,662 +0.08(+2.05%)
Apr 12, 2024 3.930 3.960 3.890 3.910 665,764 -0.07(-1.76%)
Apr 11, 2024 3.950 3.980 3.920 3.980 686,005 +0.09(+2.31%)
Apr 10, 2024 3.880 3.890 3.850 3.890 1,016,802 -0.01(-0.26%)
Apr 09, 2024 3.940 3.940 3.890 3.900 703,462 -0.04(-1.02%)
Apr 08, 2024 3.900 3.985 3.900 3.940 1,552,519 +0.05(+1.29%)
Apr 05, 2024 3.860 3.900 3.855 3.890 581,120 +0.01(+0.26%)
Apr 04, 2024 3.910 3.930 3.870 3.880 497,488 -0.01(-0.26%)
Apr 03, 2024 3.850 3.900 3.850 3.890 691,457 +0.06(+1.57%)
Apr 02, 2024 3.800 3.860 3.770 3.830 842,872 -0.03(-0.78%)
Apr 01, 2024 3.930 3.930 3.845 3.860 1,272,536 -0.12(-3.02%)
Mar 28, 2024 3.960 3.990 3.940 3.980 947,951 +0.00(+0.00%)
Mar 27, 2024 4.010 4.020 3.960 3.980 622,469 +0.01(+0.26%)
Mar 26, 2024 3.980 3.989 3.950 3.970 513,207 +0.00(+0.00%)
Mar 25, 2024 3.980 3.989 3.950 3.970 928,796 -0.03(-0.74%)
Mar 22, 2024 3.989 4.019 3.980 3.999 1,400,344 +0.04(+0.99%)
Mar 21, 2024 3.960 3.970 3.940 3.960 1,131,662 +0.06(+1.51%)
Mar 20, 2024 3.891 3.919 3.842 3.901 1,128,157 +0.02(+0.51%)
Mar 19, 2024 3.881 3.911 3.852 3.881 942,089 -0.05(-1.25%)
Mar 18, 2024 3.921 3.930 3.901 3.930 730,669 +0.05(+1.27%)
Mar 15, 2024 3.842 3.901 3.842 3.881 699,408 +0.02(+0.51%)
Mar 14, 2024 3.891 3.891 3.832 3.862 1,120,423 -0.04(-1.01%)
Mar 13, 2024 3.901 3.925 3.881 3.901 911,344 -0.05(-1.24%)
Mar 12, 2024 3.940 3.960 3.911 3.950 1,091,008 -0.07(-1.71%)
Mar 11, 2024 3.999 4.048 3.951 4.019 2,208,867 -0.20(-4.66%)
Mar 08, 2024 4.215 4.240 4.176 4.215 1,584,518 +0.20(+4.89%)
Mar 07, 2024 3.970 4.019 3.950 4.019 1,431,134 +0.13(+3.28%)
Mar 06, 2024 3.871 3.901 3.867 3.891 1,179,406 +0.10(+2.59%)
Mar 05, 2024 3.773 3.812 3.744 3.793 2,089,558 +0.05(+1.31%)
Mar 04, 2024 3.763 3.763 3.734 3.744 1,748,486 -0.01(-0.26%)
Mar 01, 2024 3.754 3.763 3.724 3.754 2,125,862 +0.06(+1.60%)
Feb 29, 2024 3.685 3.714 3.675 3.695 1,085,388 +0.05(+1.35%)
Feb 28, 2024 3.675 3.675 3.636 3.645 1,267,872 -0.06(-1.59%)
Feb 27, 2024 3.665 3.704 3.665 3.704 2,234,448 +0.08(+2.17%)
Feb 26, 2024 3.626 3.645 3.618 3.626 1,594,009 -0.01(-0.27%)
Feb 23, 2024 3.636 3.645 3.626 3.636 1,186,171 +0.01(+0.27%)
Feb 22, 2024 3.626 3.636 3.606 3.626 1,233,705 +0.02(+0.55%)
Feb 21, 2024 3.586 3.616 3.586 3.606 876,585 +0.00(+0.00%)
Feb 20, 2024 3.636 3.636 3.606 3.606 942,535 +0.02(+0.55%)
Feb 16, 2024 3.567 3.596 3.562 3.586 1,003,631 +0.04(+1.11%)
Feb 15, 2024 3.518 3.547 3.508 3.547 1,346,543 -0.02(-0.55%)
Feb 14, 2024 3.547 3.567 3.523 3.567 1,715,639 +0.00(+0.00%)
Feb 13, 2024 3.567 3.586 3.537 3.567 1,484,805 -0.01(-0.27%)
Feb 12, 2024 3.577 3.601 3.577 3.577 1,264,255 +0.01(+0.28%)
Feb 09, 2024 3.547 3.577 3.528 3.567 754,192 +0.03(+0.83%)
Feb 08, 2024 3.577 3.577 3.518 3.537 1,037,846 -0.11(-2.97%)
Feb 07, 2024 3.665 3.675 3.631 3.645 889,568 +0.00(+0.00%)
Feb 06, 2024 3.655 3.665 3.636 3.645 1,169,258 -0.10(-2.62%)
Feb 05, 2024 3.704 3.744 3.685 3.744 997,916 +0.08(+2.14%)
Feb 02, 2024 3.636 3.675 3.606 3.665 963,408 +0.07(+1.91%)
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.