Mizuho Financial Group ADR (NY: MFG )

4.040 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.362 2.372 2.319 2.372 751,719 +0.00(+0.00%)
Nov 29, 2022 2.343 2.381 2.343 2.372 884,681 +0.05(+2.07%)
Nov 28, 2022 2.324 2.343 2.314 2.324 717,114 -0.01(-0.41%)
Nov 25, 2022 2.285 2.333 2.285 2.333 564,670 +0.08(+3.40%)
Nov 23, 2022 2.257 2.266 2.228 2.257 267,257 +0.01(+0.43%)
Nov 22, 2022 2.209 2.257 2.209 2.247 717,121 +0.06(+2.63%)
Nov 21, 2022 2.199 2.204 2.180 2.189 913,796 -0.02(-0.87%)
Nov 18, 2022 2.228 2.233 2.209 2.209 677,286 +0.00(+0.00%)
Nov 17, 2022 2.180 2.218 2.170 2.209 1,579,789 +0.04(+1.77%)
Nov 16, 2022 2.161 2.189 2.161 2.170 1,647,382 +0.00(+0.00%)
Nov 15, 2022 2.228 2.228 2.165 2.170 2,003,174 +0.04(+1.80%)
Nov 14, 2022 2.170 2.189 2.132 2.132 1,798,184 -0.04(-1.77%)
Nov 11, 2022 2.189 2.218 2.122 2.170 7,557,053 -0.04(-1.74%)
Nov 10, 2022 2.132 2.218 2.132 2.209 1,898,666 +0.13(+6.48%)
Nov 09, 2022 2.084 2.113 2.074 2.074 1,184,095 -0.03(-1.37%)
Nov 08, 2022 2.122 2.132 2.103 2.103 1,658,057 +0.00(+0.00%)
Nov 07, 2022 2.113 2.122 2.093 2.103 1,514,388 -0.03(-1.35%)
Nov 04, 2022 2.055 2.132 2.055 2.132 1,382,571 +0.10(+4.72%)
Nov 03, 2022 2.026 2.055 2.017 2.036 2,007,004 -0.01(-0.47%)
Nov 02, 2022 2.074 2.093 2.045 2.045 2,053,228 -0.01(-0.47%)
Nov 01, 2022 2.084 2.113 2.045 2.055 3,500,361 -0.02(-0.93%)
Oct 31, 2022 2.093 2.098 2.065 2.074 3,123,590 -0.02(-0.92%)
Oct 28, 2022 2.093 2.110 2.084 2.093 867,358 +0.01(+0.46%)
Oct 27, 2022 2.132 2.132 2.084 2.084 2,284,626 -0.07(-3.13%)
Oct 26, 2022 2.122 2.161 2.122 2.151 1,219,635 +0.02(+0.90%)
Oct 25, 2022 2.151 2.165 2.132 2.132 2,368,718 +0.01(+0.45%)
Oct 24, 2022 2.113 2.137 2.093 2.122 1,444,700 -0.01(-0.45%)
Oct 21, 2022 2.084 2.141 2.072 2.132 1,922,430 +0.05(+2.30%)
Oct 20, 2022 2.093 2.113 2.065 2.084 2,132,884 +0.00(+0.00%)
Oct 19, 2022 2.093 2.122 2.074 2.084 1,099,139 -0.05(-2.25%)
Oct 18, 2022 2.132 2.151 2.122 2.132 1,729,835 -0.02(-0.89%)
Oct 17, 2022 2.141 2.170 2.141 2.151 1,151,858 +0.00(+0.00%)
Oct 14, 2022 2.180 2.185 2.132 2.151 1,575,322 -0.03(-1.32%)
Oct 13, 2022 2.103 2.189 2.103 2.180 2,143,217 +0.04(+1.79%)
Oct 12, 2022 2.151 2.161 2.125 2.141 1,249,708 -0.02(-0.89%)
Oct 11, 2022 2.151 2.189 2.137 2.161 2,370,419 +0.04(+1.81%)
Oct 10, 2022 2.141 2.141 2.117 2.122 2,476,732 -0.01(-0.45%)
Oct 07, 2022 2.113 2.141 2.103 2.132 1,794,144 +0.00(+0.00%)
Oct 06, 2022 2.132 2.151 2.113 2.132 2,057,166 +0.01(+0.45%)
Oct 05, 2022 2.151 2.153 2.113 2.122 1,381,496 -0.06(-2.64%)
Oct 04, 2022 2.170 2.189 2.141 2.180 2,720,910 +0.06(+2.71%)
Oct 03, 2022 2.151 2.151 2.081 2.122 1,688,622 +0.00(+0.00%)
Sep 30, 2022 2.141 2.161 2.122 2.122 2,777,945 -0.02(-0.90%)
Sep 29, 2022 2.141 2.161 2.103 2.141 3,202,735 +0.02(+1.00%)
Sep 28, 2022 2.064 2.130 2.064 2.120 988,784 +0.05(+2.25%)
Sep 27, 2022 2.111 2.120 2.055 2.074 2,712,384 -0.02(-0.89%)
Sep 26, 2022 2.102 2.130 2.083 2.092 1,618,462 -0.04(-1.75%)
Sep 23, 2022 2.167 2.242 2.097 2.130 1,235,809 -0.06(-2.56%)
Sep 22, 2022 2.176 2.195 2.167 2.186 826,980 +0.03(+1.30%)
Sep 21, 2022 2.204 2.204 2.158 2.158 995,722 -0.04(-1.70%)
Sep 20, 2022 2.186 2.204 2.158 2.195 1,312,473 -0.02(-0.84%)
Sep 19, 2022 2.176 2.214 2.176 2.214 715,295 +0.02(+0.85%)
Sep 16, 2022 2.148 2.218 2.148 2.195 1,501,507 +0.06(+2.62%)
Sep 15, 2022 2.148 2.158 2.120 2.139 654,963 +0.00(+0.00%)
Sep 14, 2022 2.139 2.162 2.125 2.139 1,148,781 +0.05(+2.23%)
Sep 13, 2022 2.139 2.139 2.092 2.092 1,016,298 -0.07(-3.03%)
Sep 12, 2022 2.176 2.186 2.139 2.158 1,598,735 +0.00(+0.00%)
Sep 09, 2022 2.176 2.251 2.148 2.158 1,906,563 +0.01(+0.43%)
Sep 08, 2022 2.111 2.162 2.083 2.148 5,236,518 +0.07(+3.14%)
Sep 07, 2022 2.083 2.083 2.017 2.083 1,780,288 -0.03(-1.33%)
Sep 06, 2022 2.120 2.120 2.083 2.111 1,481,186 -0.01(-0.44%)
Sep 02, 2022 2.139 2.167 2.120 2.120 1,198,795 +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.