• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Mizuho Financial Group ADR (NY: MFG )

    4.070 -0.440 (-9.76%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 2, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 02, 2024 4.050 4.110 3.900 4.070 2,090,207 -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 4.620 702,910 +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 4.450 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%)
    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.