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 (%)
Aug 31, 2020 2.277 2.310 2.269 2.285 214,145 -0.03(-1.44%)
Aug 28, 2020 2.302 2.319 2.289 2.319 148,195 +0.06(+2.58%)
Aug 27, 2020 2.269 2.269 2.244 2.260 150,524 -0.04(-1.81%)
Aug 26, 2020 2.302 2.310 2.279 2.302 196,177 +0.01(+0.36%)
Aug 25, 2020 2.277 2.294 2.277 2.294 455,747 +0.04(+1.85%)
Aug 24, 2020 2.235 2.269 2.227 2.252 923,310 +0.01(+0.37%)
Aug 21, 2020 2.235 2.252 2.219 2.244 331,521 -0.03(-1.10%)
Aug 20, 2020 2.260 2.269 2.252 2.269 218,548 -0.01(-0.37%)
Aug 19, 2020 2.260 2.302 2.260 2.277 667,586 +0.02(+0.74%)
Aug 18, 2020 2.260 2.269 2.244 2.260 485,523 -0.01(-0.37%)
Aug 17, 2020 2.269 2.277 2.252 2.269 323,939 +0.01(+0.37%)
Aug 14, 2020 2.260 2.269 2.244 2.260 217,257 -0.02(-0.73%)
Aug 13, 2020 2.277 2.277 2.260 2.277 366,104 +0.01(+0.37%)
Aug 12, 2020 2.269 2.281 2.252 2.269 870,469 +0.05(+2.26%)
Aug 11, 2020 2.227 2.248 2.210 2.219 657,532 +0.08(+3.50%)
Aug 10, 2020 2.127 2.148 2.118 2.143 427,440 +0.02(+0.78%)
Aug 07, 2020 2.110 2.135 2.093 2.127 599,975 +0.00(+0.00%)
Aug 06, 2020 2.093 2.127 2.093 2.127 318,525 -0.02(-0.78%)
Aug 05, 2020 2.152 2.160 2.135 2.143 552,320 -0.03(-1.53%)
Aug 04, 2020 2.110 2.177 2.102 2.177 911,245 +0.10(+4.82%)
Aug 03, 2020 2.068 2.093 2.052 2.077 614,511 -0.01(-0.40%)
Jul 31, 2020 2.077 2.104 2.052 2.085 338,475 -0.05(-2.34%)
Jul 30, 2020 2.118 2.143 2.110 2.135 261,122 -0.08(-3.40%)
Jul 29, 2020 2.202 2.227 2.194 2.210 336,626 -0.02(-0.75%)
Jul 28, 2020 2.227 2.252 2.185 2.227 1,480,668 +0.03(+1.52%)
Jul 27, 2020 2.194 2.210 2.177 2.194 355,246 +0.08(+3.54%)
Jul 24, 2020 2.118 2.135 2.089 2.118 938,090 -0.01(-0.39%)
Jul 23, 2020 2.143 2.143 2.102 2.127 305,070 +0.00(+0.00%)
Jul 22, 2020 2.127 2.152 2.127 2.127 293,596 -0.02(-0.78%)
Jul 21, 2020 2.118 2.143 2.106 2.143 845,674 +0.01(+0.39%)
Jul 20, 2020 2.135 2.143 2.110 2.135 921,049 +0.03(+1.19%)
Jul 17, 2020 2.135 2.135 2.106 2.110 476,838 -0.05(-2.32%)
Jul 16, 2020 2.135 2.168 2.110 2.160 713,663 +0.02(+0.78%)
Jul 15, 2020 2.127 2.143 2.110 2.143 443,937 +0.04(+1.98%)
Jul 14, 2020 2.068 2.110 2.068 2.102 298,274 +0.04(+2.02%)
Jul 13, 2020 2.077 2.085 2.052 2.060 367,583 +0.00(+0.00%)
Jul 10, 2020 2.052 2.068 2.027 2.060 291,474 +0.01(+0.41%)
Jul 09, 2020 2.043 2.052 2.018 2.052 504,335 +0.02(+0.82%)
Jul 08, 2020 2.043 2.052 2.027 2.035 247,217 -0.03(-1.22%)
Jul 07, 2020 2.068 2.077 2.052 2.060 504,329 -0.02(-0.80%)
Jul 06, 2020 2.102 2.110 2.077 2.077 633,269 +0.00(+0.00%)
Jul 02, 2020 2.068 2.093 2.052 2.077 542,783 +0.05(+2.47%)
Jul 01, 2020 2.035 2.035 2.018 2.027 218,832 -0.03(-1.62%)
Jun 30, 2020 2.052 2.060 2.027 2.060 845,345 +0.02(+0.82%)
Jun 29, 2020 2.035 2.060 2.027 2.043 348,375 +0.02(+0.82%)
Jun 26, 2020 2.060 2.060 2.018 2.027 317,013 -0.02(-0.82%)
Jun 25, 2020 2.035 2.052 2.018 2.043 590,118 -0.01(-0.41%)
Jun 24, 2020 2.102 2.102 2.027 2.052 271,342 -0.07(-3.15%)
Jun 23, 2020 2.118 2.569 2.093 2.118 1,948,227 +0.03(+1.60%)
Jun 22, 2020 2.085 2.110 2.077 2.085 451,866 +0.01(+0.40%)
Jun 19, 2020 2.102 2.110 2.068 2.077 486,430 -0.03(-1.58%)
Jun 18, 2020 2.118 2.127 2.085 2.110 916,641 -0.01(-0.39%)
Jun 17, 2020 2.152 2.160 2.118 2.118 710,140 -0.01(-0.39%)
Jun 16, 2020 2.135 2.152 2.102 2.127 584,752 +0.01(+0.39%)
Jun 15, 2020 2.068 2.118 2.052 2.118 930,584 +0.02(+0.79%)
Jun 12, 2020 2.093 2.110 2.068 2.102 913,990 +0.05(+2.44%)
Jun 11, 2020 2.093 2.093 2.027 2.052 1,023,184 -0.13(-6.11%)
Jun 10, 2020 2.185 2.210 2.168 2.185 812,987 -0.02(-0.76%)
Jun 09, 2020 2.210 2.227 2.202 2.202 700,463 -0.05(-2.22%)
Jun 08, 2020 2.210 2.260 2.210 2.252 406,107 +0.09(+4.25%)
Jun 05, 2020 2.127 2.177 2.127 2.160 732,703 +0.08(+3.60%)
Jun 04, 2020 2.068 2.102 2.060 2.085 875,671 +0.01(+0.40%)
Jun 03, 2020 2.068 2.102 2.068 2.077 1,040,184 +0.03(+1.22%)
Jun 02, 2020 2.077 2.102 2.027 2.052 2,159,342 -0.01(-0.40%)
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.