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 (%)
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%)
Jul 01, 2021 2.498 2.515 2.480 2.506 333,911 +0.01(+0.35%)
Jun 30, 2021 2.515 2.515 2.471 2.498 497,430 -0.03(-1.04%)
Jun 29, 2021 2.550 2.563 2.506 2.524 636,285 -0.02(-0.69%)
Jun 28, 2021 2.568 2.577 2.524 2.542 1,483,255 -0.02(-0.69%)
Jun 25, 2021 2.568 2.577 2.550 2.559 542,635 +0.01(+0.34%)
Jun 24, 2021 2.542 2.585 2.533 2.550 1,009,598 +0.03(+1.04%)
Jun 23, 2021 2.542 2.568 2.524 2.524 556,195 -0.03(-1.03%)
Jun 22, 2021 2.594 2.594 2.524 2.550 1,495,128 -0.04(-1.36%)
Jun 21, 2021 2.542 2.594 2.533 2.585 457,406 +0.04(+1.37%)
Jun 18, 2021 2.585 2.585 2.524 2.550 513,251 -0.06(-2.35%)
Jun 17, 2021 2.638 2.638 2.594 2.612 394,691 -0.02(-0.67%)
Jun 16, 2021 2.612 2.629 2.603 2.629 401,576 +0.00(+0.00%)
Jun 15, 2021 2.603 2.629 2.603 2.629 301,142 +0.03(+1.01%)
Jun 14, 2021 2.655 2.655 2.603 2.603 311,544 -0.06(-2.30%)
Jun 11, 2021 2.664 2.664 2.647 2.664 222,946 -0.02(-0.65%)
Jun 10, 2021 2.699 2.708 2.664 2.682 313,249 -0.03(-0.97%)
Jun 09, 2021 2.743 2.743 2.691 2.708 299,376 -0.04(-1.28%)
Jun 08, 2021 2.743 2.752 2.717 2.743 232,829 -0.01(-0.32%)
Jun 07, 2021 2.761 2.761 2.708 2.752 285,509 -0.01(-0.32%)
Jun 04, 2021 2.778 2.787 2.752 2.761 463,286 -0.03(-0.94%)
Jun 03, 2021 2.769 2.804 2.761 2.787 1,072,490 +0.02(+0.63%)
Jun 02, 2021 2.769 2.778 2.743 2.769 448,843 +0.02(+0.64%)
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.