Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mizuho Financial Group ADR
(NY:
MFG
)
4.240
-0.070 (-1.62%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 19, 2024
4.250
4.310
4.250
4.310
1,169,618
+0.05(+1.17%)
Aug 16, 2024
4.260
4.270
4.230
4.260
834,646
-0.01(-0.23%)
Aug 15, 2024
4.080
4.290
4.080
4.270
1,293,816
+0.25(+6.22%)
Aug 14, 2024
3.980
4.020
3.975
4.020
797,764
+0.05(+1.26%)
Aug 13, 2024
3.920
3.970
3.900
3.970
1,287,997
+0.14(+3.66%)
Aug 12, 2024
3.880
3.900
3.830
3.830
959,756
-0.01(-0.26%)
Aug 09, 2024
3.780
3.850
3.780
3.840
1,211,449
+0.10(+2.67%)
Aug 08, 2024
3.760
3.790
3.740
3.740
1,496,356
-0.01(-0.27%)
Aug 07, 2024
3.930
3.945
3.750
3.750
2,030,562
+0.06(+1.63%)
Aug 06, 2024
3.570
3.700
3.520
3.690
2,507,408
-0.15(-3.91%)
Aug 05, 2024
3.470
3.930
3.450
3.840
3,193,089
-0.23(-5.65%)
Aug 02, 2024
4.050
4.110
3.900
4.070
2,090,222
-0.44(-9.76%)
Aug 01, 2024
4.550
4.560
4.490
4.510
1,001,712
-0.11(-2.38%)
Jul 31, 2024
4.620
4.630
4.520
4.620
702,715
+0.30(+6.94%)
Jul 30, 2024
4.290
4.320
4.270
4.320
520,642
+0.00(+0.00%)
Jul 29, 2024
4.320
4.349
4.320
4.320
375,486
+0.03(+0.70%)
Jul 26, 2024
4.310
4.310
4.270
4.290
717,552
+0.02(+0.47%)
Jul 25, 2024
4.270
4.290
4.250
4.270
1,139,224
-0.14(-3.17%)
Jul 24, 2024
4.430
4.450
4.400
4.410
452,076
-0.09(-2.00%)
Jul 23, 2024
4.460
4.500
4.460
4.500
269,331
+0.10(+2.27%)
Jul 22, 2024
4.350
4.400
4.350
4.400
389,549
+0.04(+0.92%)
Jul 19, 2024
4.370
4.370
4.320
4.360
419,867
-0.06(-1.36%)
Jul 18, 2024
4.430
4.450
4.410
4.420
370,995
+0.01(+0.23%)
Jul 17, 2024
4.370
4.410
4.370
4.410
346,660
+0.03(+0.68%)
Jul 16, 2024
4.350
4.390
4.350
4.380
317,961
+0.05(+1.15%)
Jul 15, 2024
4.340
4.340
4.320
4.330
284,769
-0.01(-0.23%)
Jul 12, 2024
4.310
4.350
4.290
4.340
412,046
+0.03(+0.70%)
Jul 11, 2024
4.350
4.370
4.300
4.310
1,010,753
-0.03(-0.69%)
Jul 10, 2024
4.320
4.360
4.320
4.340
641,108
+0.05(+1.17%)
Jul 09, 2024
4.290
4.300
4.275
4.290
985,042
-0.04(-0.92%)
Jul 08, 2024
4.320
4.340
4.310
4.330
488,592
-0.07(-1.59%)
Jul 05, 2024
4.350
4.400
4.350
4.400
475,282
+0.08(+1.85%)
Jul 03, 2024
4.300
4.327
4.300
4.320
242,192
-0.02(-0.46%)
Jul 02, 2024
4.310
4.355
4.300
4.340
931,751
+0.07(+1.64%)
Jul 01, 2024
4.230
4.270
4.230
4.270
542,484
+0.04(+0.95%)
Jun 28, 2024
4.190
4.230
4.190
4.230
545,150
+0.11(+2.67%)
Jun 27, 2024
4.100
4.120
4.090
4.120
669,411
+0.05(+1.23%)
Jun 26, 2024
4.080
4.090
4.050
4.070
1,043,889
-0.02(-0.49%)
Jun 25, 2024
4.080
4.110
4.060
4.090
559,906
+0.14(+3.54%)
Jun 24, 2024
3.910
3.960
3.910
3.950
726,153
+0.09(+2.33%)
Jun 21, 2024
3.900
3.900
3.850
3.860
796,039
-0.04(-1.03%)
Jun 20, 2024
3.890
3.910
3.880
3.900
518,534
+0.03(+0.78%)
Jun 18, 2024
3.870
3.885
3.850
3.870
796,977
+0.00(+0.00%)
Jun 17, 2024
3.870
3.885
3.850
3.870
1,005,590
-0.02(-0.51%)
Jun 14, 2024
3.890
3.905
3.875
3.890
578,747
-0.03(-0.77%)
Jun 13, 2024
3.900
3.920
3.900
3.920
409,163
-0.09(-2.24%)
Jun 12, 2024
4.030
4.040
4.000
4.010
412,089
+0.02(+0.50%)
Jun 11, 2024
4.020
4.020
3.980
3.990
499,431
-0.05(-1.24%)
Jun 10, 2024
4.000
4.047
3.970
4.040
557,294
+0.05(+1.25%)
Jun 07, 2024
4.010
4.020
3.990
3.990
964,793
-0.05(-1.24%)
Jun 06, 2024
4.030
4.050
4.010
4.040
666,332
+0.01(+0.25%)
Jun 05, 2024
4.050
4.050
4.000
4.030
979,324
-0.10(-2.42%)
Jun 04, 2024
4.110
4.130
4.100
4.130
533,480
-0.09(-2.13%)
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
.