Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 2.940 2.959 2.925 2.959 414,232 +0.02(+0.66%)
Jun 29, 2023 2.930 2.950 2.921 2.940 658,791 +0.01(+0.33%)
Jun 28, 2023 2.911 2.950 2.911 2.930 611,269 +0.06(+2.01%)
Jun 27, 2023 2.853 2.872 2.844 2.872 436,206 +0.02(+0.68%)
Jun 26, 2023 2.853 2.853 2.834 2.853 408,489 -0.01(-0.34%)
Jun 23, 2023 2.872 2.872 2.844 2.863 505,476 -0.04(-1.33%)
Jun 22, 2023 2.911 2.921 2.892 2.901 426,758 +0.02(+0.67%)
Jun 21, 2023 2.853 2.911 2.853 2.882 2,298,686 +0.06(+2.05%)
Jun 20, 2023 2.872 2.882 2.819 2.824 549,497 -0.05(-1.68%)
Jun 16, 2023 2.882 2.901 2.863 2.872 338,194 -0.02(-0.67%)
Jun 15, 2023 2.901 2.911 2.882 2.892 824,441 +0.04(+1.35%)
May 08, 2023 2.863 2.863 2.844 2.853 525,886 +0.00(+0.00%)
May 05, 2023 2.786 2.863 2.766 2.853 1,128,899 +0.11(+3.86%)
May 04, 2023 2.728 2.757 2.709 2.747 1,340,133 -0.01(-0.35%)
May 03, 2023 2.786 2.795 2.742 2.757 419,845 -0.02(-0.69%)
May 02, 2023 2.805 2.805 2.742 2.776 664,865 -0.05(-1.71%)
May 01, 2023 2.815 2.844 2.815 2.824 715,525 +0.02(+0.69%)
Apr 28, 2023 2.834 2.834 2.786 2.805 920,226 -0.10(-3.32%)
Apr 27, 2023 2.844 2.901 2.844 2.901 743,772 +0.08(+2.73%)
Apr 26, 2023 2.844 2.844 2.810 2.824 536,512 -0.01(-0.34%)
Apr 25, 2023 2.882 2.882 2.834 2.834 474,073 -0.04(-1.34%)
Apr 24, 2023 2.882 2.882 2.853 2.872 500,718 -0.02(-0.67%)
Apr 21, 2023 2.921 2.921 2.844 2.892 824,861 -0.04(-1.32%)
Apr 20, 2023 2.950 2.959 2.930 2.930 526,513 +0.00(+0.00%)
Apr 19, 2023 2.901 2.930 2.897 2.930 466,658 +0.03(+1.00%)
Apr 18, 2023 2.892 2.901 2.882 2.901 345,721 +0.03(+1.01%)
Apr 17, 2023 2.872 2.872 2.834 2.872 724,430 +0.02(+0.68%)
Apr 14, 2023 2.834 2.853 2.805 2.853 1,751,788 +0.03(+1.02%)
Apr 13, 2023 2.805 2.824 2.786 2.824 630,118 +0.04(+1.38%)
Apr 12, 2023 2.815 2.829 2.786 2.786 628,751 +0.00(+0.00%)
Apr 11, 2023 2.815 2.815 2.781 2.786 693,308 +0.00(+0.00%)
Apr 10, 2023 2.805 2.817 2.781 2.786 688,563 -0.02(-0.69%)
Apr 06, 2023 2.805 2.805 2.766 2.805 679,189 -0.01(-0.34%)
Apr 05, 2023 2.786 2.815 2.786 2.815 1,107,249 +0.01(+0.34%)
Apr 04, 2023 2.815 2.815 2.776 2.805 732,889 +0.00(+0.00%)
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.