Mizuho Financial Group ADR (NY: MFG )

3.930 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.110 3.140 3.100 3.110 414,640 +0.00(+0.00%)
Feb 27, 2019 3.120 3.140 3.110 3.110 340,278 -0.02(-0.64%)
Feb 26, 2019 3.130 3.150 3.110 3.130 521,119 +0.00(+0.00%)
Feb 25, 2019 3.130 3.150 3.130 3.130 511,624 +0.01(+0.32%)
Feb 22, 2019 3.140 3.140 3.120 3.120 267,800 -0.01(-0.32%)
Feb 21, 2019 3.140 3.150 3.120 3.130 225,905 -0.02(-0.63%)
Feb 20, 2019 3.150 3.170 3.140 3.150 498,938 -0.01(-0.32%)
Feb 19, 2019 3.160 3.170 3.153 3.160 345,779 +0.00(+0.00%)
Feb 15, 2019 3.120 3.180 3.120 3.160 758,900 +0.05(+1.61%)
Feb 14, 2019 3.110 3.120 3.090 3.110 401,231 +0.00(+0.00%)
Feb 13, 2019 3.140 3.150 3.110 3.110 412,370 +0.00(+0.00%)
Feb 12, 2019 3.120 3.130 3.090 3.110 941,430 +0.02(+0.65%)
Feb 11, 2019 3.070 3.130 3.060 3.090 1,100,900 +0.03(+0.98%)
Feb 08, 2019 3.090 3.110 3.060 3.060 350,800 -0.05(-1.61%)
Feb 07, 2019 3.100 3.130 3.090 3.110 383,638 -0.04(-1.27%)
Feb 06, 2019 3.160 3.180 3.140 3.150 424,076 +0.01(+0.32%)
Feb 05, 2019 3.150 3.170 3.130 3.140 420,679 +0.00(+0.00%)
Feb 04, 2019 3.170 3.180 3.140 3.140 368,358 +0.00(+0.00%)
Feb 01, 2019 3.140 3.170 3.130 3.140 548,200 -0.03(-0.95%)
Jan 31, 2019 3.260 3.260 3.150 3.170 731,873 -0.10(-3.06%)
Jan 30, 2019 3.230 3.280 3.230 3.270 1,008,742 +0.03(+0.93%)
Jan 29, 2019 3.240 3.280 3.240 3.240 435,210 +0.02(+0.62%)
Jan 28, 2019 3.230 3.250 3.220 3.220 600,541 -0.04(-1.23%)
Jan 25, 2019 3.240 3.270 3.240 3.260 273,500 +0.01(+0.31%)
Jan 24, 2019 3.210 3.260 3.210 3.250 331,068 +0.06(+1.88%)
Jan 23, 2019 3.200 3.220 3.180 3.190 687,103 -0.01(-0.31%)
Jan 22, 2019 3.210 3.230 3.190 3.200 568,752 -0.03(-0.93%)
Jan 18, 2019 3.240 3.250 3.210 3.230 722,500 +0.02(+0.62%)
Jan 17, 2019 3.150 3.230 3.150 3.210 450,471 -0.01(-0.31%)
Jan 16, 2019 3.210 3.230 3.205 3.220 355,715 +0.00(+0.00%)
Jan 15, 2019 3.190 3.220 3.190 3.220 388,001 +0.04(+1.26%)
Jan 14, 2019 3.180 3.200 3.170 3.180 808,507 -0.01(-0.31%)
Jan 11, 2019 3.180 3.205 3.140 3.190 580,800 +0.00(+0.00%)
Jan 10, 2019 3.190 3.200 3.170 3.190 828,278 +0.01(+0.31%)
Jan 09, 2019 3.170 3.200 3.160 3.180 488,186 +0.02(+0.63%)
Jan 08, 2019 3.160 3.200 3.150 3.160 926,009 +0.01(+0.32%)
Jan 07, 2019 3.150 3.180 3.140 3.150 681,829 -0.07(-2.17%)
Jan 04, 2019 3.130 3.220 3.110 3.220 770,000 +0.15(+4.89%)
Jan 03, 2019 3.040 3.070 3.040 3.070 675,401 +0.02(+0.66%)
Jan 02, 2019 2.980 3.070 2.980 3.050 737,285 +0.05(+1.67%)
Dec 31, 2018 3.030 3.060 2.990 3.000 1,581,900 -0.03(-0.99%)
Dec 28, 2018 3.070 3.070 3.005 3.030 1,148,300 +0.00(+0.00%)
Dec 27, 2018 3.000 3.040 2.940 3.030 1,895,261 +0.00(+0.00%)
Dec 26, 2018 2.980 3.030 2.960 3.030 1,046,493 +0.08(+2.71%)
Dec 24, 2018 2.930 2.970 2.920 2.950 676,900 +0.02(+0.68%)
Dec 21, 2018 3.030 3.030 2.930 2.930 1,024,300 -0.14(-4.56%)
Dec 20, 2018 3.050 3.070 3.030 3.070 985,576 +0.01(+0.33%)
Dec 19, 2018 3.060 3.110 3.050 3.060 1,511,174 -0.03(-0.97%)
Dec 18, 2018 3.090 3.140 3.070 3.090 1,964,420 +0.01(+0.32%)
Dec 17, 2018 3.090 3.130 3.080 3.080 1,103,005 +0.00(+0.00%)
Dec 14, 2018 3.090 3.130 3.070 3.080 1,141,400 -0.02(-0.65%)
Dec 13, 2018 3.150 3.155 3.090 3.100 1,275,788 -0.05(-1.59%)
Dec 12, 2018 3.170 3.180 3.140 3.150 431,156 +0.05(+1.61%)
Dec 11, 2018 3.140 3.160 3.060 3.100 1,424,252 -0.04(-1.27%)
Dec 10, 2018 3.140 3.170 3.130 3.140 1,446,411 -0.01(-0.32%)
Dec 07, 2018 3.170 3.230 3.150 3.150 983,100 -0.01(-0.32%)
Dec 06, 2018 3.140 3.190 3.110 3.160 2,177,072 +0.02(+0.64%)
Dec 04, 2018 3.250 3.280 3.130 3.140 1,325,900 -0.15(-4.56%)
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.