ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mizuho Financial Group ADR (NY: MFG )

4.105 -0.095 (-2.26%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 4.230 4.250 4.180 4.200 6,724,060 +0.02(+0.48%)
Sep 30, 2024 4.130 4.217 4.130 4.180 12,215,463 +0.17(+4.24%)
Sep 27, 2024 4.060 4.090 4.000 4.010 4,036,951 -0.13(-3.14%)
Sep 26, 2024 4.070 4.160 4.038 4.140 1,524,845 +0.15(+3.76%)
Sep 25, 2024 4.000 4.010 3.970 3.990 5,387,130 -0.12(-2.92%)
Sep 24, 2024 4.080 4.160 4.050 4.110 15,123,229 -0.05(-1.20%)
Sep 23, 2024 4.170 4.197 4.150 4.160 1,346,759 -0.01(-0.24%)
Sep 20, 2024 4.060 4.210 4.060 4.170 11,360,709 +0.12(+2.96%)
Sep 19, 2024 4.030 4.050 4.010 4.050 979,751 +0.12(+3.05%)
Sep 18, 2024 3.920 3.990 3.920 3.930 1,153,728 +0.00(+0.00%)
Sep 17, 2024 3.950 3.970 3.920 3.930 1,166,322 -0.13(-3.20%)
Sep 16, 2024 4.060 4.100 4.040 4.060 1,007,351 +0.01(+0.25%)
Sep 13, 2024 4.030 4.070 4.020 4.050 1,049,608 +0.02(+0.50%)
Sep 12, 2024 3.990 4.045 3.965 4.030 928,024 +0.03(+0.75%)
Sep 11, 2024 3.970 4.000 3.915 4.000 901,629 +0.01(+0.25%)
Sep 10, 2024 4.000 4.010 3.941 3.990 1,029,260 -0.02(-0.50%)
Sep 09, 2024 4.000 4.040 3.965 4.010 1,439,529 -0.05(-1.23%)
Sep 06, 2024 4.130 4.130 4.030 4.060 1,368,752 -0.11(-2.64%)
Sep 05, 2024 4.140 4.180 4.130 4.170 833,210 +0.04(+0.97%)
Sep 04, 2024 4.130 4.155 4.110 4.130 682,703 -0.10(-2.36%)
Sep 03, 2024 4.250 4.305 4.210 4.230 708,915 +0.07(+1.68%)
Aug 30, 2024 4.180 4.195 4.150 4.160 686,425 -0.03(-0.72%)
Aug 29, 2024 4.170 4.210 4.160 4.190 800,382 +0.01(+0.24%)
Aug 28, 2024 4.170 4.205 4.160 4.180 646,956 +0.01(+0.24%)
Aug 27, 2024 4.190 4.210 4.170 4.170 1,001,886 -0.01(-0.24%)
Aug 26, 2024 4.190 4.210 4.170 4.180 893,856 -0.11(-2.56%)
Aug 23, 2024 4.240 4.305 4.240 4.290 1,096,393 +0.11(+2.63%)
Aug 22, 2024 4.200 4.230 4.150 4.180 1,061,969 -0.07(-1.65%)
Aug 21, 2024 4.250 4.260 4.220 4.250 659,179 +0.01(+0.24%)
Aug 20, 2024 4.270 4.270 4.220 4.240 867,117 -0.07(-1.62%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.