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

Mizuho Financial Group ADR (NY: MFG )

3.960 +0.050 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 03, 2024 3.930 3.960 3.910 3.960 646,365 +0.05(+1.28%)
May 02, 2024 3.880 3.910 3.865 3.910 463,769 +0.06(+1.56%)
May 01, 2024 3.850 3.870 3.830 3.850 553,833 -0.02(-0.52%)
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%)
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.