Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.010 -0.130 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2020 2.490 2.490 2.440 2.490 650,600 -0.02(-0.80%)
May 28, 2020 2.510 2.530 2.490 2.510 544,510 +0.06(+2.45%)
May 27, 2020 2.420 2.460 2.400 2.450 1,287,856 +0.09(+3.81%)
May 26, 2020 2.350 2.390 2.330 2.360 717,852 +0.13(+5.83%)
May 22, 2020 2.270 2.270 2.225 2.230 1,102,000 -0.04(-1.76%)
May 21, 2020 2.290 2.310 2.270 2.270 457,789 -0.01(-0.44%)
May 20, 2020 2.280 2.310 2.270 2.280 927,694 +0.05(+2.24%)
May 19, 2020 2.290 2.300 2.210 2.230 2,876,576 -0.07(-3.04%)
May 18, 2020 2.260 2.310 2.245 2.300 1,528,506 +0.05(+2.22%)
May 15, 2020 2.290 2.300 2.250 2.250 565,800 +0.01(+0.45%)
May 14, 2020 2.230 2.250 2.200 2.240 633,949 -0.02(-0.88%)
May 13, 2020 2.280 2.300 2.260 2.260 732,068 +0.01(+0.44%)
May 12, 2020 2.270 2.290 2.240 2.250 1,143,136 -0.04(-1.75%)
May 11, 2020 2.310 2.327 2.250 2.290 690,887 +0.00(+0.00%)
May 08, 2020 2.300 2.305 2.280 2.290 433,500 +0.06(+2.69%)
May 07, 2020 2.210 2.245 2.210 2.230 1,280,575 -0.03(-1.33%)
May 06, 2020 2.290 2.290 2.230 2.260 430,528 -0.01(-0.44%)
May 05, 2020 2.300 2.310 2.240 2.270 918,855 +0.02(+0.89%)
May 04, 2020 2.270 2.270 2.240 2.250 811,985 -0.05(-2.17%)
May 01, 2020 2.310 2.310 2.270 2.300 500,600 -0.04(-1.71%)
Apr 30, 2020 2.400 2.400 2.340 2.340 1,028,096 -0.07(-2.90%)
Apr 29, 2020 2.400 2.450 2.400 2.410 826,291 +0.07(+2.99%)
Apr 28, 2020 2.380 2.400 2.340 2.340 1,564,844 +0.00(+0.00%)
Apr 27, 2020 2.330 2.360 2.310 2.340 1,022,700 +0.05(+2.18%)
Apr 24, 2020 2.310 2.310 2.260 2.290 1,011,900 +0.00(+0.00%)
Apr 23, 2020 2.290 2.320 2.275 2.290 895,375 +0.04(+1.78%)
Apr 22, 2020 2.270 2.270 2.250 2.250 413,233 +0.01(+0.45%)
Apr 21, 2020 2.240 2.280 2.230 2.240 2,897,274 -0.04(-1.75%)
Apr 20, 2020 2.270 2.310 2.270 2.280 928,939 +0.02(+0.88%)
Apr 17, 2020 2.240 2.275 2.220 2.260 1,210,900 +0.02(+0.89%)
Apr 16, 2020 2.260 2.260 2.210 2.240 1,142,954 -0.05(-2.18%)
Apr 15, 2020 2.310 2.330 2.275 2.290 1,899,077 -0.11(-4.58%)
Apr 14, 2020 2.400 2.470 2.360 2.400 4,786,193 +0.08(+3.45%)
Apr 13, 2020 2.350 2.350 2.280 2.320 818,323 +0.00(+0.00%)
Apr 09, 2020 2.300 2.350 2.280 2.320 988,200 +0.03(+1.31%)
Apr 08, 2020 2.310 2.330 2.250 2.290 1,402,702 -0.04(-1.72%)
Apr 07, 2020 2.290 2.420 2.290 2.330 3,397,486 +0.06(+2.64%)
Apr 06, 2020 2.200 2.300 2.200 2.270 2,291,594 +0.11(+5.09%)
Apr 03, 2020 2.200 2.200 2.100 2.160 998,700 -0.08(-3.57%)
Apr 02, 2020 2.180 2.280 2.160 2.240 1,561,434 +0.01(+0.45%)
Apr 01, 2020 2.240 2.270 2.200 2.230 407,225 -0.08(-3.46%)
Mar 31, 2020 2.270 2.360 2.220 2.310 1,443,448 -0.10(-4.15%)
Mar 30, 2020 2.360 2.480 2.290 2.410 2,398,201 -0.02(-0.82%)
Mar 27, 2020 2.420 2.460 2.380 2.430 566,800 -0.05(-2.02%)
Mar 26, 2020 2.420 2.480 2.420 2.480 592,388 +0.11(+4.64%)
Mar 25, 2020 2.350 2.440 2.325 2.370 809,538 +0.04(+1.72%)
Mar 24, 2020 2.300 2.340 2.270 2.330 1,267,821 +0.20(+9.39%)
Mar 23, 2020 2.210 2.220 2.130 2.130 1,043,767 -0.07(-3.18%)
Mar 20, 2020 2.280 2.325 2.190 2.200 773,300 -0.02(-0.90%)
Mar 19, 2020 2.210 2.300 2.200 2.220 1,259,430 +0.09(+4.23%)
Mar 18, 2020 2.080 2.140 2.045 2.130 1,392,820 +0.00(+0.00%)
Mar 17, 2020 2.040 2.160 2.030 2.130 2,321,278 +0.13(+6.50%)
Mar 16, 2020 2.050 2.130 1.955 2.000 1,895,784 -0.14(-6.54%)
Mar 13, 2020 2.100 2.180 2.070 2.140 1,397,300 +0.05(+2.39%)
Mar 12, 2020 2.110 2.150 2.080 2.090 2,046,032 -0.17(-7.52%)
Mar 11, 2020 2.320 2.328 2.260 2.260 1,398,389 -0.03(-1.31%)
Mar 10, 2020 2.300 2.320 2.160 2.290 2,627,356 +0.07(+3.15%)
Mar 09, 2020 2.220 2.240 2.100 2.220 1,300,225 -0.30(-11.90%)
Mar 06, 2020 2.550 2.560 2.510 2.520 1,630,000 -0.06(-2.33%)
Mar 05, 2020 2.590 2.610 2.570 2.580 1,158,409 -0.03(-1.15%)
Mar 04, 2020 2.620 2.640 2.590 2.610 949,333 -0.01(-0.38%)
Mar 03, 2020 2.650 2.650 2.550 2.620 8,163,511 -0.02(-0.76%)
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.