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 (%)
Sep 30, 2021 2.621 2.621 2.549 2.549 275,763 -0.05(-2.07%)
Sep 29, 2021 2.638 2.659 2.594 2.603 512,760 -0.03(-1.01%)
Sep 28, 2021 2.655 2.664 2.594 2.629 406,550 -0.01(-0.33%)
Sep 27, 2021 2.594 2.655 2.593 2.638 435,237 +0.10(+3.79%)
Sep 24, 2021 2.577 2.577 2.533 2.542 247,535 -0.05(-2.03%)
Sep 23, 2021 2.568 2.594 2.550 2.594 279,003 +0.03(+1.02%)
Sep 22, 2021 2.559 2.585 2.550 2.568 302,380 +0.00(+0.00%)
Sep 21, 2021 2.559 2.585 2.550 2.568 293,000 +0.01(+0.34%)
Sep 20, 2021 2.559 2.559 2.515 2.559 306,266 -0.03(-1.02%)
Sep 17, 2021 2.594 2.611 2.577 2.585 336,663 -0.01(-0.34%)
Sep 16, 2021 2.585 2.612 2.585 2.594 287,284 -0.02(-0.67%)
Sep 15, 2021 2.594 2.612 2.577 2.612 161,697 +0.03(+1.02%)
Sep 14, 2021 2.612 2.620 2.577 2.585 382,600 -0.01(-0.34%)
Sep 13, 2021 2.594 2.620 2.594 2.594 384,164 +0.01(+0.34%)
Sep 10, 2021 2.594 2.594 2.577 2.585 246,242 +0.01(+0.34%)
Sep 09, 2021 2.550 2.603 2.542 2.577 612,196 +0.04(+1.38%)
Sep 08, 2021 2.577 2.585 2.524 2.542 352,664 -0.03(-1.02%)
Sep 07, 2021 2.559 2.568 2.542 2.568 232,742 +0.04(+1.38%)
Sep 03, 2021 2.489 2.542 2.489 2.533 308,886 +0.04(+1.76%)
Sep 02, 2021 2.498 2.498 2.480 2.489 239,993 +0.00(+0.00%)
Sep 01, 2021 2.480 2.506 2.474 2.489 344,507 +0.05(+2.16%)
Aug 31, 2021 2.454 2.454 2.419 2.436 715,563 +0.00(+0.00%)
Aug 30, 2021 2.471 2.471 2.436 2.436 375,832 -0.04(-1.42%)
Aug 27, 2021 2.454 2.471 2.445 2.471 309,165 +0.02(+0.71%)
Aug 26, 2021 2.489 2.489 2.454 2.454 205,901 -0.03(-1.06%)
Aug 25, 2021 2.498 2.498 2.471 2.480 231,270 -0.01(-0.35%)
Aug 24, 2021 2.506 2.506 2.471 2.489 477,644 -0.02(-0.70%)
Aug 23, 2021 2.515 2.515 2.480 2.506 391,071 +0.00(+0.00%)
Aug 20, 2021 2.498 2.515 2.480 2.506 324,900 +0.00(+0.00%)
Aug 19, 2021 2.515 2.515 2.471 2.506 291,144 -0.03(-1.04%)
Aug 18, 2021 2.559 2.559 2.524 2.533 298,783 -0.04(-1.70%)
Aug 17, 2021 2.568 2.577 2.542 2.577 327,849 -0.02(-0.68%)
Aug 16, 2021 2.585 2.594 2.555 2.594 260,428 +0.00(+0.00%)
Aug 13, 2021 2.603 2.603 2.577 2.594 256,566 -0.02(-0.67%)
Aug 12, 2021 2.603 2.612 2.577 2.612 144,724 +0.02(+0.68%)
Aug 11, 2021 2.568 2.607 2.568 2.594 253,590 +0.05(+2.07%)
Aug 10, 2021 2.533 2.559 2.515 2.542 622,038 +0.02(+0.69%)
Aug 09, 2021 2.506 2.550 2.489 2.524 809,857 +0.03(+1.05%)
Aug 06, 2021 2.506 2.515 2.498 2.498 274,652 -0.01(-0.35%)
Aug 05, 2021 2.489 2.506 2.489 2.506 222,074 +0.03(+1.06%)
Aug 04, 2021 2.515 2.515 2.473 2.480 306,086 -0.05(-2.08%)
Aug 03, 2021 2.498 2.524 2.480 2.533 362,930 +0.03(+1.05%)
Aug 02, 2021 2.533 2.535 2.489 2.506 288,429 -0.01(-0.35%)
Jul 30, 2021 2.498 2.542 2.496 2.515 423,114 +0.01(+0.35%)
Jul 29, 2021 2.515 2.515 2.480 2.506 369,621 -0.01(-0.35%)
Jul 28, 2021 2.471 2.515 2.445 2.515 374,156 +0.04(+1.41%)
Jul 27, 2021 2.463 2.489 2.454 2.480 628,249 +0.01(+0.35%)
Jul 26, 2021 2.480 2.506 2.445 2.471 695,894 -0.01(-0.35%)
Jul 23, 2021 2.506 2.511 2.471 2.480 612,948 +0.03(+1.07%)
Jul 22, 2021 2.515 2.524 2.445 2.454 794,027 -0.07(-2.78%)
Jul 21, 2021 2.480 2.524 2.480 2.524 308,806 +0.03(+1.05%)
Jul 20, 2021 2.445 2.506 2.428 2.498 772,755 +0.05(+2.15%)
Jul 19, 2021 2.463 2.463 2.397 2.445 1,253,004 -0.04(-1.41%)
Jul 16, 2021 2.498 2.515 2.454 2.480 718,404 -0.01(-0.35%)
Jul 15, 2021 2.498 2.506 2.471 2.489 469,737 -0.02(-0.70%)
Jul 14, 2021 2.524 2.524 2.480 2.506 542,493 -0.03(-1.04%)
Jul 13, 2021 2.533 2.542 2.498 2.533 609,130 +0.01(+0.35%)
Jul 12, 2021 2.524 2.533 2.506 2.524 400,042 +0.00(+0.00%)
Jul 09, 2021 2.471 2.537 2.471 2.524 420,781 +0.08(+3.23%)
Jul 08, 2021 2.454 2.480 2.419 2.445 792,624 -0.02(-0.71%)
Jul 07, 2021 2.489 2.498 2.445 2.463 875,341 -0.01(-0.35%)
Jul 06, 2021 2.498 2.524 2.458 2.471 456,221 -0.04(-1.40%)
Jul 02, 2021 2.524 2.533 2.498 2.506 314,875 +0.00(+0.00%)
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.