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 (%)
Apr 30, 2020 2.002 2.002 1.952 1.952 1,232,677 -0.06(-2.90%)
Apr 29, 2020 2.002 2.043 2.002 2.010 990,715 +0.06(+2.99%)
Apr 28, 2020 1.985 2.002 1.952 1.952 1,876,234 +0.00(+0.00%)
Apr 27, 2020 1.943 1.968 1.927 1.952 1,226,208 +0.04(+2.18%)
Apr 24, 2020 1.927 1.927 1.885 1.910 1,213,259 +0.00(+0.00%)
Apr 23, 2020 1.910 1.935 1.897 1.910 1,073,546 +0.03(+1.78%)
Apr 22, 2020 1.893 1.893 1.877 1.877 495,462 +0.01(+0.45%)
Apr 21, 2020 1.868 1.902 1.860 1.868 3,473,805 -0.03(-1.75%)
Apr 20, 2020 1.893 1.927 1.893 1.902 1,113,789 +0.02(+0.88%)
Apr 17, 2020 1.868 1.897 1.852 1.885 1,451,858 +0.02(+0.89%)
Apr 16, 2020 1.885 1.885 1.843 1.868 1,370,391 -0.04(-2.18%)
Apr 15, 2020 1.927 1.943 1.897 1.910 2,276,976 -0.09(-4.58%)
Apr 14, 2020 2.002 2.060 1.968 2.002 5,738,602 +0.07(+3.45%)
Apr 13, 2020 1.960 1.960 1.902 1.935 981,162 +0.00(+0.00%)
Apr 09, 2020 1.918 1.960 1.902 1.935 1,184,843 +0.03(+1.31%)
Apr 08, 2020 1.927 1.943 1.877 1.910 1,681,827 -0.03(-1.72%)
Apr 07, 2020 1.910 2.018 1.910 1.943 4,073,555 +0.05(+2.64%)
Apr 06, 2020 1.835 1.918 1.835 1.893 2,747,600 +0.09(+5.09%)
Apr 03, 2020 1.835 1.835 1.751 1.802 1,197,432 -0.07(-3.57%)
Apr 02, 2020 1.818 1.902 1.802 1.868 1,872,145 +0.01(+0.45%)
Apr 01, 2020 1.868 1.893 1.835 1.860 488,259 -0.07(-3.46%)
Mar 31, 2020 1.893 1.968 1.852 1.927 1,730,681 -0.08(-4.15%)
Mar 30, 2020 1.968 2.068 1.910 2.010 2,875,421 +0.04(+2.07%)
Mar 27, 2020 1.961 1.994 1.929 1.969 699,383 -0.04(-2.02%)
Mar 26, 2020 1.961 2.010 1.961 2.010 730,957 +0.09(+4.64%)
Mar 25, 2020 1.905 1.977 1.884 1.921 998,902 +0.03(+1.72%)
Mar 24, 2020 1.864 1.896 1.840 1.888 1,564,385 +0.16(+9.39%)
Mar 23, 2020 1.791 1.799 1.726 1.726 1,287,921 -0.06(-3.18%)
Mar 20, 2020 1.848 1.884 1.775 1.783 954,187 -0.02(-0.90%)
Mar 19, 2020 1.791 1.864 1.783 1.799 1,554,031 +0.07(+4.23%)
Mar 18, 2020 1.686 1.734 1.657 1.726 1,718,623 +0.00(+0.00%)
Mar 17, 2020 1.653 1.751 1.645 1.726 2,864,263 +0.11(+6.50%)
Mar 16, 2020 1.661 1.726 1.584 1.621 2,339,239 -0.11(-6.54%)
Mar 13, 2020 1.702 1.767 1.678 1.734 1,724,151 +0.04(+2.39%)
Mar 12, 2020 1.710 1.742 1.686 1.694 2,524,632 -0.14(-7.52%)
Mar 11, 2020 1.880 1.886 1.832 1.832 1,725,495 -0.02(-1.31%)
Mar 10, 2020 1.864 1.880 1.751 1.856 3,241,938 +0.06(+3.15%)
Mar 09, 2020 1.799 1.815 1.702 1.799 1,604,369 -0.24(-11.90%)
Mar 06, 2020 2.067 2.075 2.034 2.042 2,011,283 -0.05(-2.33%)
Mar 05, 2020 2.099 2.115 2.083 2.091 1,429,380 -0.02(-1.15%)
Mar 04, 2020 2.123 2.140 2.099 2.115 1,171,397 -0.01(-0.38%)
Mar 03, 2020 2.148 2.148 2.067 2.123 10,073,091 -0.02(-0.76%)
Mar 02, 2020 2.115 2.156 2.115 2.140 1,124,142 -0.01(-0.38%)
Feb 28, 2020 2.148 2.164 2.115 2.148 1,882,956 -0.02(-0.75%)
Feb 27, 2020 2.188 2.196 2.156 2.164 1,313,736 -0.05(-2.20%)
Feb 26, 2020 2.229 2.237 2.188 2.212 1,811,225 +0.01(+0.37%)
Feb 25, 2020 2.253 2.253 2.188 2.204 1,691,525 -0.02(-0.73%)
Feb 24, 2020 2.237 2.237 2.212 2.221 759,633 -0.04(-1.79%)
Feb 21, 2020 2.302 2.302 2.261 2.261 493,936 -0.02(-0.71%)
Feb 20, 2020 2.294 2.302 2.269 2.277 317,331 -0.02(-0.71%)
Feb 19, 2020 2.318 2.326 2.294 2.294 528,173 -0.03(-1.39%)
Feb 18, 2020 2.334 2.350 2.326 2.326 327,287 -0.02(-0.69%)
Feb 14, 2020 2.366 2.370 2.334 2.342 773,172 -0.03(-1.36%)
Feb 13, 2020 2.375 2.383 2.358 2.375 419,616 -0.02(-0.68%)
Feb 12, 2020 2.423 2.423 2.391 2.391 242,555 -0.03(-1.34%)
Feb 11, 2020 2.456 2.456 2.415 2.423 480,780 -0.02(-0.99%)
Feb 10, 2020 2.423 2.464 2.415 2.447 351,494 +0.02(+1.00%)
Feb 07, 2020 2.431 2.439 2.423 2.423 185,704 -0.01(-0.33%)
Feb 06, 2020 2.415 2.439 2.415 2.431 218,584 +0.00(+0.00%)
Feb 05, 2020 2.423 2.439 2.415 2.431 158,872 +0.01(+0.33%)
Feb 04, 2020 2.407 2.423 2.407 2.423 298,212 +0.02(+1.01%)
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.