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

Mizuho Financial Group ADR (NY: MFG )

4.040 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2021 2.620 2.620 2.542 2.550 532,765 -0.12(-4.59%)
Mar 30, 2021 2.655 2.673 2.638 2.673 513,022 +0.05(+1.96%)
Mar 29, 2021 2.622 2.639 2.605 2.622 393,963 -0.07(-2.55%)
Mar 26, 2021 2.656 2.690 2.647 2.690 296,809 +0.03(+1.29%)
Mar 25, 2021 2.622 2.673 2.605 2.656 289,324 +0.03(+1.31%)
Mar 24, 2021 2.596 2.622 2.596 2.622 450,799 -0.03(-0.97%)
Mar 23, 2021 2.673 2.682 2.639 2.647 391,305 -0.08(-2.83%)
Mar 22, 2021 2.725 2.733 2.707 2.725 221,802 +0.00(+0.00%)
Mar 19, 2021 2.716 2.725 2.690 2.725 399,636 +0.03(+1.27%)
Mar 18, 2021 2.656 2.716 2.656 2.690 551,891 +0.06(+2.28%)
Mar 17, 2021 2.622 2.647 2.596 2.630 629,047 +0.02(+0.66%)
Mar 16, 2021 2.630 2.639 2.570 2.613 419,249 -0.01(-0.33%)
Mar 15, 2021 2.622 2.630 2.596 2.622 238,261 +0.05(+2.00%)
Mar 12, 2021 2.553 2.570 2.553 2.570 391,583 +0.02(+0.67%)
Mar 11, 2021 2.545 2.562 2.536 2.553 218,699 -0.01(-0.33%)
Mar 10, 2021 2.570 2.583 2.545 2.562 209,408 +0.00(+0.00%)
Mar 09, 2021 2.545 2.579 2.532 2.562 486,821 +0.03(+1.01%)
Mar 08, 2021 2.545 2.557 2.519 2.536 598,902 +0.00(+0.00%)
Mar 05, 2021 2.527 2.545 2.493 2.536 391,349 +0.03(+1.02%)
Mar 04, 2021 2.536 2.560 2.493 2.510 732,143 -0.04(-1.68%)
Mar 03, 2021 2.536 2.579 2.527 2.553 940,236 +0.00(+0.00%)
Mar 02, 2021 2.553 2.562 2.536 2.553 280,399 -0.02(-0.67%)
Mar 01, 2021 2.553 2.570 2.545 2.570 471,401 +0.03(+1.01%)
Feb 26, 2021 2.587 2.587 2.527 2.545 413,175 -0.07(-2.62%)
Feb 25, 2021 2.613 2.647 2.579 2.613 1,267,171 -0.03(-0.97%)
Feb 24, 2021 2.587 2.639 2.579 2.639 454,971 +0.01(+0.33%)
Feb 23, 2021 2.647 2.647 2.605 2.630 778,775 -0.03(-0.97%)
Feb 22, 2021 2.613 2.656 2.605 2.656 695,200 +0.07(+2.65%)
Feb 19, 2021 2.570 2.592 2.562 2.587 358,319 +0.02(+0.67%)
Feb 18, 2021 2.596 2.596 2.545 2.570 372,870 -0.08(-2.91%)
Feb 17, 2021 2.622 2.656 2.613 2.647 511,821 +0.03(+0.98%)
Feb 16, 2021 2.613 2.638 2.605 2.622 564,270 +0.07(+2.68%)
Feb 12, 2021 2.510 2.553 2.510 2.553 323,187 +0.05(+2.05%)
Feb 11, 2021 2.485 2.502 2.485 2.502 255,801 +0.02(+0.69%)
Feb 10, 2021 2.485 2.502 2.468 2.485 289,218 -0.03(-1.02%)
Feb 09, 2021 2.510 2.519 2.493 2.510 479,909 -0.03(-1.01%)
Feb 08, 2021 2.468 2.545 2.468 2.536 519,552 +0.08(+3.14%)
Feb 05, 2021 2.433 2.468 2.427 2.459 412,358 +0.05(+2.13%)
Feb 04, 2021 2.382 2.416 2.378 2.408 523,101 +0.02(+0.72%)
Feb 03, 2021 2.365 2.399 2.350 2.390 289,685 +0.04(+1.82%)
Feb 02, 2021 2.330 2.348 2.322 2.348 370,743 -0.02(-0.72%)
Feb 01, 2021 2.322 2.365 2.313 2.365 382,835 +0.06(+2.60%)
Jan 29, 2021 2.296 2.305 2.270 2.305 790,869 -0.03(-1.47%)
Jan 28, 2021 2.305 2.356 2.305 2.339 503,777 +0.07(+3.02%)
Jan 27, 2021 2.296 2.296 2.262 2.270 364,655 -0.06(-2.57%)
Jan 26, 2021 2.305 2.330 2.305 2.330 324,498 +0.04(+1.87%)
Jan 25, 2021 2.288 2.305 2.262 2.288 430,806 -0.02(-0.74%)
Jan 22, 2021 2.313 2.322 2.296 2.305 262,261 -0.02(-0.74%)
Jan 21, 2021 2.339 2.347 2.296 2.322 390,247 -0.03(-1.09%)
Jan 20, 2021 2.330 2.348 2.324 2.348 254,985 +0.00(+0.00%)
Jan 19, 2021 2.373 2.390 2.339 2.348 1,215,449 -0.03(-1.08%)
Jan 15, 2021 2.365 2.382 2.348 2.373 504,097 -0.05(-2.12%)
Jan 14, 2021 2.382 2.425 2.382 2.425 385,833 +0.03(+1.43%)
Jan 13, 2021 2.373 2.399 2.365 2.390 243,058 -0.01(-0.36%)
Jan 12, 2021 2.348 2.399 2.348 2.399 461,707 +0.03(+1.45%)
Jan 11, 2021 2.356 2.378 2.339 2.365 441,928 +0.00(+0.00%)
Jan 08, 2021 2.356 2.365 2.318 2.365 598,404 +0.03(+1.47%)
Jan 07, 2021 2.313 2.330 2.296 2.330 290,406 +0.04(+1.87%)
Jan 06, 2021 2.236 2.296 2.236 2.288 642,094 +0.09(+3.89%)
Jan 05, 2021 2.193 2.202 2.185 2.202 317,473 +0.02(+0.78%)
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.