Skip to main content
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 (%)
May 28, 2021 2.761 2.768 2.708 2.743 528,936 +0.00(+0.00%)
May 27, 2021 2.778 2.787 2.734 2.743 296,256 -0.04(-1.57%)
May 26, 2021 2.778 2.796 2.761 2.787 403,371 +0.01(+0.32%)
May 25, 2021 2.804 2.804 2.752 2.778 397,956 -0.04(-1.25%)
May 24, 2021 2.804 2.813 2.769 2.813 302,618 +0.03(+0.94%)
May 21, 2021 2.787 2.787 2.743 2.787 180,957 +0.00(+0.00%)
May 20, 2021 2.778 2.787 2.743 2.787 304,269 +0.01(+0.32%)
May 19, 2021 2.726 2.778 2.726 2.778 293,328 +0.04(+1.28%)
May 18, 2021 2.726 2.752 2.717 2.743 346,824 +0.03(+0.97%)
May 17, 2021 2.699 2.717 2.682 2.717 266,473 +0.03(+0.98%)
May 14, 2021 2.664 2.708 2.647 2.691 228,786 +0.06(+2.33%)
May 13, 2021 2.612 2.629 2.587 2.629 443,554 +0.03(+1.01%)
May 12, 2021 2.638 2.655 2.577 2.603 736,937 -0.05(-1.98%)
May 11, 2021 2.647 2.665 2.620 2.655 654,598 -0.01(-0.33%)
May 10, 2021 2.655 2.691 2.647 2.664 712,676 +0.02(+0.66%)
May 07, 2021 2.629 2.647 2.612 2.647 190,899 +0.04(+1.68%)
May 06, 2021 2.585 2.612 2.577 2.603 673,462 +0.07(+2.77%)
May 05, 2021 2.515 2.546 2.515 2.533 454,040 -0.01(-0.34%)
May 04, 2021 2.550 2.550 2.506 2.542 457,834 -0.01(-0.34%)
May 03, 2021 2.577 2.577 2.550 2.550 494,802 +0.00(+0.00%)
Apr 30, 2021 2.506 2.577 2.498 2.550 622,208 +0.02(+0.69%)
Apr 29, 2021 2.533 2.559 2.524 2.533 315,970 +0.02(+0.70%)
Apr 28, 2021 2.515 2.533 2.506 2.515 271,664 +0.02(+0.70%)
Apr 27, 2021 2.524 2.524 2.489 2.498 307,214 -0.02(-0.70%)
Apr 26, 2021 2.524 2.542 2.506 2.515 429,933 +0.04(+1.41%)
Apr 23, 2021 2.489 2.515 2.463 2.480 441,240 +0.00(+0.00%)
Apr 22, 2021 2.454 2.480 2.445 2.480 448,337 -0.04(-1.39%)
Apr 21, 2021 2.471 2.515 2.445 2.515 329,909 +0.03(+1.06%)
Apr 20, 2021 2.506 2.506 2.450 2.489 263,119 -0.03(-1.05%)
Apr 19, 2021 2.542 2.542 2.498 2.515 300,061 -0.04(-1.37%)
Apr 16, 2021 2.559 2.568 2.542 2.550 317,893 +0.00(+0.00%)
Apr 15, 2021 2.542 2.559 2.515 2.550 368,309 +0.04(+1.75%)
Apr 14, 2021 2.515 2.533 2.506 2.506 250,579 +0.00(+0.00%)
Apr 13, 2021 2.524 2.524 2.480 2.506 392,169 -0.02(-0.69%)
Apr 12, 2021 2.533 2.550 2.515 2.524 285,611 -0.04(-1.37%)
Apr 09, 2021 2.533 2.559 2.506 2.559 330,559 +0.02(+0.69%)
Apr 08, 2021 2.533 2.542 2.515 2.542 557,146 -0.02(-0.69%)
Apr 07, 2021 2.542 2.603 2.533 2.559 262,075 +0.02(+0.69%)
Apr 06, 2021 2.568 2.568 2.524 2.542 316,512 -0.07(-2.68%)
Apr 05, 2021 2.620 2.664 2.585 2.612 362,913 +0.05(+2.05%)
Apr 01, 2021 2.577 2.577 2.542 2.559 319,833 +0.01(+0.34%)
Mar 31, 2021 2.620 2.620 2.542 2.550 532,765 -0.12(-4.59%)
Mar 30, 2021 2.655 2.673 2.638 2.673 513,022 +0.05(+1.96%)
Mar 29, 2021 2.622 2.639 2.605 2.622 393,963 -0.07(-2.55%)
Mar 26, 2021 2.656 2.690 2.647 2.690 296,809 +0.03(+1.29%)
Mar 25, 2021 2.622 2.673 2.605 2.656 289,324 +0.03(+1.31%)
Mar 24, 2021 2.596 2.622 2.596 2.622 450,799 -0.03(-0.97%)
Mar 23, 2021 2.673 2.682 2.639 2.647 391,305 -0.08(-2.83%)
Mar 22, 2021 2.725 2.733 2.707 2.725 221,802 +0.00(+0.00%)
Mar 19, 2021 2.716 2.725 2.690 2.725 399,636 +0.03(+1.27%)
Mar 18, 2021 2.656 2.716 2.656 2.690 551,891 +0.06(+2.28%)
Mar 17, 2021 2.622 2.647 2.596 2.630 629,047 +0.02(+0.66%)
Mar 16, 2021 2.630 2.639 2.570 2.613 419,249 -0.01(-0.33%)
Mar 15, 2021 2.622 2.630 2.596 2.622 238,261 +0.05(+2.00%)
Mar 12, 2021 2.553 2.570 2.553 2.570 391,583 +0.02(+0.67%)
Mar 11, 2021 2.545 2.562 2.536 2.553 218,699 -0.01(-0.33%)
Mar 10, 2021 2.570 2.583 2.545 2.562 209,408 +0.00(+0.00%)
Mar 09, 2021 2.545 2.579 2.532 2.562 486,821 +0.03(+1.01%)
Mar 08, 2021 2.545 2.557 2.519 2.536 598,902 +0.00(+0.00%)
Mar 05, 2021 2.527 2.545 2.493 2.536 391,349 +0.03(+1.02%)
Mar 04, 2021 2.536 2.560 2.493 2.510 732,143 -0.04(-1.68%)
Mar 03, 2021 2.536 2.579 2.527 2.553 940,236 +0.00(+0.00%)
Mar 02, 2021 2.553 2.562 2.536 2.553 280,399 -0.02(-0.67%)
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.