Indicators

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.114	2.114	2.071	2.114	766,490	-0.02(-0.80%)
May 28, 2020	2.131	2.147	2.114	2.131	641,503	+0.05(+2.45%)
May 27, 2020	2.054	2.088	2.037	2.080	1,517,260	+0.08(+3.81%)
May 26, 2020	1.995	2.029	1.978	2.003	845,722	+0.11(+5.83%)
May 22, 2020	1.927	1.927	1.889	1.893	1,298,298	-0.03(-1.76%)
May 21, 2020	1.944	1.961	1.927	1.927	539,334	-0.01(-0.44%)
May 20, 2020	1.935	1.961	1.927	1.935	1,092,943	+0.04(+2.24%)
May 19, 2020	1.944	1.952	1.876	1.893	3,388,977	-0.06(-3.04%)
May 18, 2020	1.918	1.961	1.906	1.952	1,800,777	+0.04(+2.22%)
May 15, 2020	1.944	1.952	1.910	1.910	666,585	+0.01(+0.45%)
May 14, 2020	1.893	1.910	1.867	1.901	746,873	-0.02(-0.89%)
May 13, 2020	1.935	1.952	1.918	1.918	862,470	+0.01(+0.44%)
May 12, 2020	1.927	1.944	1.901	1.910	1,346,761	-0.03(-1.75%)
May 11, 2020	1.961	1.975	1.910	1.944	813,954	+0.00(+0.00%)
May 08, 2020	1.952	1.956	1.935	1.944	510,718	+0.05(+2.69%)
May 07, 2020	1.876	1.906	1.876	1.893	1,508,682	-0.03(-1.33%)
May 06, 2020	1.944	1.944	1.893	1.918	507,217	-0.01(-0.44%)
May 05, 2020	1.952	1.961	1.901	1.927	1,082,529	+0.02(+0.89%)
May 04, 2020	1.927	1.927	1.901	1.910	956,623	-0.04(-2.17%)

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.