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

Mizuho Financial Group ADR (NY: MFG )

4.010 -0.130 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 2.460 2.470 2.430 2.470 705,047 +0.02(+0.82%)
Jun 29, 2020 2.440 2.470 2.430 2.450 290,557 +0.02(+0.82%)
Jun 26, 2020 2.470 2.470 2.420 2.430 264,400 -0.02(-0.82%)
Jun 25, 2020 2.440 2.460 2.420 2.450 492,179 -0.01(-0.41%)
Jun 24, 2020 2.520 2.520 2.430 2.460 226,309 -0.08(-3.15%)
Jun 23, 2020 2.540 3.080 2.510 2.540 1,624,889 +0.04(+1.60%)
Jun 22, 2020 2.500 2.530 2.490 2.500 376,872 +0.01(+0.40%)
Jun 19, 2020 2.520 2.530 2.480 2.490 405,700 -0.04(-1.58%)
Jun 18, 2020 2.540 2.550 2.500 2.530 764,511 -0.01(-0.39%)
Jun 17, 2020 2.580 2.590 2.540 2.540 592,282 -0.01(-0.39%)
Jun 16, 2020 2.560 2.580 2.520 2.550 487,704 +0.01(+0.39%)
Jun 15, 2020 2.480 2.540 2.460 2.540 776,140 +0.02(+0.79%)
Jun 12, 2020 2.510 2.530 2.480 2.520 762,300 +0.06(+2.44%)
Jun 11, 2020 2.510 2.510 2.430 2.460 853,371 -0.16(-6.11%)
Jun 10, 2020 2.620 2.650 2.600 2.620 678,060 -0.02(-0.76%)
Jun 09, 2020 2.650 2.670 2.640 2.640 584,211 -0.06(-2.22%)
Jun 08, 2020 2.650 2.710 2.650 2.700 338,708 +0.11(+4.25%)
Jun 05, 2020 2.550 2.610 2.550 2.590 611,100 +0.09(+3.60%)
Jun 04, 2020 2.480 2.520 2.470 2.500 730,340 +0.01(+0.40%)
Jun 03, 2020 2.480 2.520 2.480 2.490 867,550 +0.03(+1.22%)
Jun 02, 2020 2.490 2.520 2.430 2.460 1,800,966 -0.01(-0.40%)
Jun 01, 2020 2.470 2.480 2.450 2.470 402,837 -0.02(-0.80%)
May 29, 2020 2.490 2.490 2.440 2.490 650,600 -0.02(-0.80%)
May 28, 2020 2.510 2.530 2.490 2.510 544,510 +0.06(+2.45%)
May 27, 2020 2.420 2.460 2.400 2.450 1,287,856 +0.09(+3.81%)
May 26, 2020 2.350 2.390 2.330 2.360 717,852 +0.13(+5.83%)
May 22, 2020 2.270 2.270 2.225 2.230 1,102,000 -0.04(-1.76%)
May 21, 2020 2.290 2.310 2.270 2.270 457,789 -0.01(-0.44%)
May 20, 2020 2.280 2.310 2.270 2.280 927,694 +0.05(+2.24%)
May 19, 2020 2.290 2.300 2.210 2.230 2,876,576 -0.07(-3.04%)
May 18, 2020 2.260 2.310 2.245 2.300 1,528,506 +0.05(+2.22%)
May 15, 2020 2.290 2.300 2.250 2.250 565,800 +0.01(+0.45%)
May 14, 2020 2.230 2.250 2.200 2.240 633,949 -0.02(-0.88%)
May 13, 2020 2.280 2.300 2.260 2.260 732,068 +0.01(+0.44%)
May 12, 2020 2.270 2.290 2.240 2.250 1,143,136 -0.04(-1.75%)
May 11, 2020 2.310 2.327 2.250 2.290 690,887 +0.00(+0.00%)
May 08, 2020 2.300 2.305 2.280 2.290 433,500 +0.06(+2.69%)
May 07, 2020 2.210 2.245 2.210 2.230 1,280,575 -0.03(-1.33%)
May 06, 2020 2.290 2.290 2.230 2.260 430,528 -0.01(-0.44%)
May 05, 2020 2.300 2.310 2.240 2.270 918,855 +0.02(+0.89%)
May 04, 2020 2.270 2.270 2.240 2.250 811,985 -0.05(-2.17%)
May 01, 2020 2.310 2.310 2.270 2.300 500,600 -0.04(-1.71%)
Apr 30, 2020 2.400 2.400 2.340 2.340 1,028,096 -0.07(-2.90%)
Apr 29, 2020 2.400 2.450 2.400 2.410 826,291 +0.07(+2.99%)
Apr 28, 2020 2.380 2.400 2.340 2.340 1,564,844 +0.00(+0.00%)
Apr 27, 2020 2.330 2.360 2.310 2.340 1,022,700 +0.05(+2.18%)
Apr 24, 2020 2.310 2.310 2.260 2.290 1,011,900 +0.00(+0.00%)
Apr 23, 2020 2.290 2.320 2.275 2.290 895,375 +0.04(+1.78%)
Apr 22, 2020 2.270 2.270 2.250 2.250 413,233 +0.01(+0.45%)
Apr 21, 2020 2.240 2.280 2.230 2.240 2,897,274 -0.04(-1.75%)
Apr 20, 2020 2.270 2.310 2.270 2.280 928,939 +0.02(+0.88%)
Apr 17, 2020 2.240 2.275 2.220 2.260 1,210,900 +0.02(+0.89%)
Apr 16, 2020 2.260 2.260 2.210 2.240 1,142,954 -0.05(-2.18%)
Apr 15, 2020 2.310 2.330 2.275 2.290 1,899,077 -0.11(-4.58%)
Apr 14, 2020 2.400 2.470 2.360 2.400 4,786,193 +0.08(+3.45%)
Apr 13, 2020 2.350 2.350 2.280 2.320 818,323 +0.00(+0.00%)
Apr 09, 2020 2.300 2.350 2.280 2.320 988,200 +0.03(+1.31%)
Apr 08, 2020 2.310 2.330 2.250 2.290 1,402,702 -0.04(-1.72%)
Apr 07, 2020 2.290 2.420 2.290 2.330 3,397,486 +0.06(+2.64%)
Apr 06, 2020 2.200 2.300 2.200 2.270 2,291,594 +0.11(+5.09%)
Apr 03, 2020 2.200 2.200 2.100 2.160 998,700 -0.08(-3.57%)
Apr 02, 2020 2.180 2.280 2.160 2.240 1,561,434 +0.01(+0.45%)
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.