Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mizuho Financial Group ADR (NY: MFG ) 4.410 -0.090 (-2.00%) Official Closing Price Updated: 4:10 PM EDT, Jul 24, 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 23, 2024 4.460 4.500 4.450 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%) 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.