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 (%)
Nov 30, 2023 3.420 3.440 3.420 3.420 566,196 +0.01(+0.29%)
Nov 29, 2023 3.390 3.425 3.370 3.410 706,103 -0.08(-2.29%)
Nov 28, 2023 3.470 3.500 3.470 3.490 692,632 +0.01(+0.29%)
Nov 27, 2023 3.500 3.500 3.480 3.480 384,630 +0.04(+1.16%)
Nov 24, 2023 3.420 3.450 3.420 3.440 373,168 -0.01(-0.29%)
Nov 22, 2023 3.460 3.460 3.435 3.450 368,662 -0.02(-0.58%)
Nov 21, 2023 3.470 3.480 3.450 3.470 700,962 -0.02(-0.57%)
Nov 20, 2023 3.450 3.490 3.450 3.490 434,188 +0.05(+1.45%)
Nov 17, 2023 3.390 3.440 3.380 3.440 758,717 +0.11(+3.30%)
Nov 16, 2023 3.340 3.350 3.320 3.330 556,873 -0.03(-0.89%)
Nov 15, 2023 3.320 3.370 3.290 3.360 1,840,086 -0.07(-2.04%)
Nov 14, 2023 3.380 3.450 3.380 3.430 1,192,112 +0.10(+3.00%)
Nov 13, 2023 3.290 3.360 3.250 3.330 1,059,835 +0.07(+2.15%)
Nov 10, 2023 3.240 3.260 3.215 3.260 671,435 +0.07(+2.19%)
Nov 09, 2023 3.200 3.230 3.190 3.190 554,133 +0.02(+0.63%)
Nov 08, 2023 3.180 3.190 3.140 3.170 873,351 -0.19(-5.65%)
Nov 07, 2023 3.390 3.390 3.345 3.360 776,621 -0.07(-2.04%)
Nov 06, 2023 3.460 3.470 3.400 3.430 994,746 -0.19(-5.25%)
Nov 03, 2023 3.600 3.620 3.590 3.620 533,738 +0.05(+1.40%)
Nov 02, 2023 3.540 3.570 3.530 3.570 678,556 +0.04(+1.13%)
Nov 01, 2023 3.520 3.540 3.490 3.530 546,974 +0.09(+2.62%)
Oct 31, 2023 3.430 3.440 3.410 3.440 740,131 -0.02(-0.58%)
Oct 30, 2023 3.350 3.495 3.350 3.460 1,244,216 +0.08(+2.37%)
Oct 27, 2023 3.400 3.410 3.380 3.380 435,604 +0.04(+1.20%)
Oct 26, 2023 3.360 3.360 3.310 3.340 656,177 -0.03(-0.89%)
Oct 25, 2023 3.340 3.389 3.340 3.370 446,966 +0.03(+0.90%)
Oct 24, 2023 3.340 3.350 3.320 3.340 782,094 -0.01(-0.30%)
Oct 23, 2023 3.350 3.370 3.331 3.350 572,567 -0.02(-0.59%)
Oct 20, 2023 3.410 3.410 3.360 3.370 604,214 -0.03(-0.88%)
Oct 19, 2023 3.410 3.420 3.390 3.400 365,640 -0.01(-0.29%)
Oct 18, 2023 3.400 3.440 3.400 3.410 376,994 +0.01(+0.29%)
Oct 17, 2023 3.380 3.430 3.360 3.400 531,594 +0.02(+0.59%)
Oct 16, 2023 3.350 3.390 3.350 3.380 551,923 +0.01(+0.30%)
Oct 13, 2023 3.380 3.400 3.350 3.370 570,807 -0.05(-1.46%)
Oct 12, 2023 3.460 3.480 3.405 3.420 478,872 +0.01(+0.29%)
Oct 11, 2023 3.430 3.435 3.410 3.410 293,465 -0.03(-0.87%)
Oct 10, 2023 3.430 3.460 3.390 3.440 931,128 +0.07(+2.08%)
Oct 09, 2023 3.370 3.380 3.360 3.370 294,107 +0.00(+0.00%)
Oct 06, 2023 3.370 3.400 3.345 3.370 501,977 -0.01(-0.30%)
Oct 05, 2023 3.350 3.390 3.350 3.380 523,625 +0.09(+2.74%)
Oct 04, 2023 3.300 3.300 3.255 3.290 664,371 -0.11(-3.24%)
Oct 03, 2023 3.400 3.410 3.380 3.400 359,143 -0.04(-1.16%)
Oct 02, 2023 3.500 3.500 3.420 3.440 648,178 +0.01(+0.29%)
Sep 29, 2023 3.440 3.450 3.430 3.430 683,900 -0.10(-2.83%)
Sep 28, 2023 3.530 3.540 3.490 3.530 640,808 +0.04(+1.08%)
Sep 27, 2023 3.482 3.502 3.453 3.492 579,069 +0.03(+0.85%)
Sep 26, 2023 3.492 3.512 3.463 3.463 491,018 -0.04(-1.12%)
Sep 25, 2023 3.512 3.507 3.486 3.502 569,381 -0.08(-2.19%)
Sep 22, 2023 3.610 3.630 3.581 3.581 636,653 +0.03(+0.83%)
Sep 21, 2023 3.541 3.571 3.541 3.551 498,590 +0.03(+0.84%)
Sep 20, 2023 3.581 3.581 3.512 3.522 480,687 -0.06(-1.64%)
Sep 19, 2023 3.531 3.590 3.531 3.581 385,116 +0.07(+1.96%)
Sep 18, 2023 3.502 3.512 3.485 3.512 320,693 +0.01(+0.28%)
Sep 15, 2023 3.522 3.541 3.502 3.502 394,687 -0.07(-1.92%)
Sep 14, 2023 3.551 3.581 3.546 3.571 596,351 +0.06(+1.68%)
Sep 13, 2023 3.502 3.531 3.502 3.512 506,838 +0.03(+0.85%)
Sep 12, 2023 3.463 3.492 3.455 3.482 425,208 +0.03(+0.85%)
Sep 11, 2023 3.424 3.482 3.424 3.453 566,715 +0.16(+4.76%)
Sep 08, 2023 3.316 3.316 3.276 3.296 479,628 -0.04(-1.18%)
Sep 07, 2023 3.325 3.335 3.306 3.335 272,365 +0.00(+0.00%)
Sep 06, 2023 3.316 3.345 3.316 3.335 467,569 +0.04(+1.19%)
Sep 05, 2023 3.296 3.325 3.286 3.296 270,644 +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.