Skip to main content

Mizuho Financial Group ADR (NY: MFG )

3.865 -0.005 (-0.13%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.325 3.325 3.268 3.316 416,146 +0.01(+0.29%)
Jul 28, 2023 3.248 3.325 3.248 3.306 938,614 +0.15(+4.89%)
Jul 27, 2023 3.123 3.224 3.118 3.152 1,517,810 +0.07(+2.19%)
Jul 26, 2023 3.075 3.104 3.075 3.084 233,891 +0.02(+0.63%)
Jul 25, 2023 3.065 3.084 3.056 3.065 342,779 +0.01(+0.32%)
Jul 24, 2023 3.056 3.056 3.027 3.056 885,258 -0.01(-0.31%)
Jul 21, 2023 3.152 3.152 3.056 3.065 807,147 -0.06(-1.85%)
Jul 20, 2023 3.133 3.137 3.085 3.123 1,304,417 -0.02(-0.61%)
Jul 19, 2023 3.171 3.171 3.123 3.142 359,494 -0.05(-1.51%)
Jul 18, 2023 3.152 3.191 3.152 3.191 976,323 +0.12(+3.76%)
Jul 17, 2023 3.084 3.113 3.056 3.075 408,493 -0.01(-0.31%)
Jul 14, 2023 3.113 3.113 3.075 3.084 274,268 -0.06(-1.84%)
Jul 13, 2023 3.152 3.152 3.113 3.142 855,951 -0.01(-0.31%)
Jul 12, 2023 3.104 3.171 3.104 3.152 676,417 +0.11(+3.48%)
Jul 11, 2023 3.036 3.056 2.998 3.046 755,846 -0.01(-0.32%)
Jul 10, 2023 3.027 3.056 3.027 3.056 613,394 +0.03(+0.96%)
Jul 07, 2023 2.969 3.036 2.969 3.027 631,673 +0.05(+1.62%)
Jul 06, 2023 2.978 2.988 2.959 2.978 558,461 -0.04(-1.28%)
Jul 05, 2023 3.017 3.046 3.017 3.017 1,024,436 +0.07(+2.29%)
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.