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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 3.750 3.780 3.740 3.760 1,066,503 +0.05(+1.35%)
Feb 28, 2024 3.740 3.740 3.700 3.710 1,245,812 -0.06(-1.59%)
Feb 27, 2024 3.730 3.770 3.730 3.770 2,195,570 +0.08(+2.17%)
Feb 26, 2024 3.690 3.710 3.683 3.690 1,566,274 -0.01(-0.27%)
Feb 23, 2024 3.700 3.710 3.690 3.700 1,165,532 +0.01(+0.27%)
Feb 22, 2024 3.690 3.700 3.670 3.690 1,212,239 +0.02(+0.54%)
Feb 21, 2024 3.650 3.680 3.650 3.670 861,333 +0.00(+0.00%)
Feb 20, 2024 3.700 3.700 3.670 3.670 926,136 +0.02(+0.55%)
Feb 16, 2024 3.630 3.660 3.625 3.650 986,169 +0.04(+1.11%)
Feb 15, 2024 3.580 3.610 3.570 3.610 1,323,114 -0.02(-0.55%)
Feb 14, 2024 3.610 3.630 3.585 3.630 1,685,788 +0.00(+0.00%)
Feb 13, 2024 3.630 3.650 3.600 3.630 1,458,970 -0.01(-0.27%)
Feb 12, 2024 3.640 3.665 3.640 3.640 1,242,258 +0.01(+0.28%)
Feb 09, 2024 3.610 3.640 3.590 3.630 741,070 +0.03(+0.83%)
Feb 08, 2024 3.640 3.640 3.580 3.600 1,019,788 -0.11(-2.96%)
Feb 07, 2024 3.730 3.740 3.695 3.710 874,090 +0.00(+0.00%)
Feb 06, 2024 3.720 3.730 3.700 3.710 1,148,889 -0.10(-2.62%)
Feb 05, 2024 3.770 3.810 3.750 3.810 980,553 +0.08(+2.14%)
Feb 02, 2024 3.700 3.740 3.670 3.730 946,645 +0.07(+1.91%)
Feb 01, 2024 3.650 3.675 3.611 3.660 1,785,771 +0.02(+0.55%)
Jan 31, 2024 3.680 3.700 3.640 3.640 1,312,410 +0.02(+0.55%)
Jan 30, 2024 3.610 3.620 3.600 3.620 588,166 -0.01(-0.28%)
Jan 29, 2024 3.600 3.630 3.590 3.630 464,731 +0.05(+1.40%)
Jan 26, 2024 3.580 3.595 3.570 3.580 618,947 -0.07(-1.92%)
Jan 25, 2024 3.660 3.660 3.620 3.650 512,154 -0.02(-0.54%)
Jan 24, 2024 3.670 3.720 3.650 3.670 1,337,151 +0.15(+4.26%)
Jan 23, 2024 3.510 3.530 3.490 3.520 465,206 +0.00(+0.00%)
Jan 22, 2024 3.500 3.540 3.500 3.520 598,272 +0.04(+1.15%)
Jan 19, 2024 3.450 3.480 3.440 3.480 570,637 +0.00(+0.00%)
Jan 18, 2024 3.470 3.490 3.460 3.480 1,033,664 +0.02(+0.58%)
Jan 17, 2024 3.460 3.470 3.450 3.460 350,702 -0.03(-0.86%)
Jan 16, 2024 3.480 3.510 3.470 3.490 471,031 -0.02(-0.57%)
Jan 12, 2024 3.530 3.530 3.490 3.510 870,665 -0.01(-0.28%)
Jan 11, 2024 3.530 3.530 3.490 3.520 452,097 +0.05(+1.44%)
Jan 10, 2024 3.510 3.510 3.460 3.470 1,156,124 +0.00(+0.00%)
Jan 09, 2024 3.520 3.530 3.470 3.470 885,037 -0.13(-3.61%)
Jan 08, 2024 3.560 3.600 3.560 3.600 396,633 +0.04(+1.12%)
Jan 05, 2024 3.500 3.600 3.500 3.560 1,140,332 +0.13(+3.79%)
Jan 04, 2024 3.420 3.450 3.420 3.430 947,867 +0.02(+0.59%)
Jan 03, 2024 3.410 3.420 3.390 3.410 779,879 -0.01(-0.29%)
Jan 02, 2024 3.440 3.450 3.410 3.420 713,776 -0.02(-0.58%)
Dec 29, 2023 3.460 3.460 3.400 3.440 582,355 -0.02(-0.58%)
Dec 28, 2023 3.400 3.470 3.400 3.460 3,046,768 +0.09(+2.67%)
Dec 27, 2023 3.380 3.395 3.360 3.370 723,798 +0.00(+0.00%)
Dec 26, 2023 3.360 3.370 3.340 3.370 1,010,605 -0.01(-0.30%)
Dec 22, 2023 3.350 3.410 3.350 3.380 1,655,498 +0.08(+2.42%)
Dec 21, 2023 3.290 3.315 3.280 3.300 1,353,816 +0.03(+0.92%)
Dec 20, 2023 3.320 3.320 3.270 3.270 958,250 -0.01(-0.30%)
Dec 19, 2023 3.290 3.320 3.270 3.280 1,451,806 -0.07(-2.09%)
Dec 18, 2023 3.350 3.360 3.320 3.350 943,677 -0.02(-0.59%)
Dec 15, 2023 3.430 3.430 3.360 3.370 1,583,432 -0.09(-2.60%)
Dec 14, 2023 3.450 3.480 3.440 3.460 673,128 -0.03(-0.86%)
Dec 13, 2023 3.440 3.520 3.440 3.490 1,664,035 +0.05(+1.45%)
Dec 12, 2023 3.400 3.440 3.400 3.440 500,626 +0.00(+0.00%)
Dec 11, 2023 3.460 3.470 3.430 3.440 632,202 -0.05(-1.43%)
Dec 08, 2023 3.450 3.490 3.440 3.490 684,921 +0.03(+0.87%)
Dec 07, 2023 3.410 3.470 3.400 3.460 894,836 +0.13(+3.90%)
Dec 06, 2023 3.350 3.370 3.330 3.330 746,716 +0.00(+0.00%)
Dec 05, 2023 3.360 3.360 3.310 3.330 526,228 -0.06(-1.77%)
Dec 04, 2023 3.370 3.400 3.370 3.390 622,301 -0.07(-2.02%)
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.