Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mizuho Financial Group ADR
(NY:
MFG
)
4.400
+0.080 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024
4.350
4.400
4.350
4.400
475,276
+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%)
Jun 03, 2024
4.180
4.220
4.170
4.220
881,909
+0.12(+2.93%)
May 31, 2024
4.070
4.110
4.070
4.100
777,539
+0.07(+1.74%)
May 30, 2024
4.020
4.040
4.020
4.030
516,066
+0.06(+1.51%)
May 29, 2024
4.000
4.020
3.970
3.970
688,677
-0.10(-2.46%)
May 28, 2024
4.060
4.080
4.040
4.070
634,838
+0.02(+0.49%)
May 24, 2024
4.030
4.065
4.030
4.050
810,126
+0.05(+1.25%)
May 23, 2024
4.050
4.055
4.000
4.000
604,762
-0.01(-0.25%)
May 22, 2024
4.030
4.030
4.010
4.010
872,471
-0.07(-1.72%)
May 21, 2024
4.070
4.080
4.060
4.080
1,271,728
-0.06(-1.45%)
May 20, 2024
4.160
4.190
4.130
4.140
786,529
+0.08(+1.97%)
May 17, 2024
4.020
4.070
4.020
4.060
1,189,807
+0.11(+2.78%)
May 16, 2024
3.980
3.990
3.945
3.950
1,126,970
-0.19(-4.59%)
May 15, 2024
4.000
4.150
4.000
4.140
1,811,830
+0.15(+3.76%)
May 14, 2024
3.960
3.990
3.950
3.990
642,828
+0.04(+1.01%)
May 13, 2024
4.010
4.010
3.950
3.950
638,003
-0.05(-1.25%)
May 10, 2024
3.950
4.010
3.950
4.000
1,938,277
+0.06(+1.52%)
May 09, 2024
3.900
3.945
3.900
3.940
440,738
+0.04(+1.03%)
May 08, 2024
3.880
3.910
3.860
3.900
688,184
+0.00(+0.00%)
May 07, 2024
3.920
3.940
3.900
3.900
633,420
-0.07(-1.76%)
May 06, 2024
3.960
3.980
3.955
3.970
810,794
+0.01(+0.25%)
May 03, 2024
3.930
3.960
3.910
3.960
646,365
+0.05(+1.28%)
May 02, 2024
3.880
3.910
3.865
3.910
463,769
+0.06(+1.56%)
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
.