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

Mizuho Financial Group ADR (NY: MFG )

3.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2022 2.214 2.214 2.158 2.176 1,538,561 -0.05(-2.10%)
May 27, 2022 2.242 2.242 2.214 2.223 572,347 -0.02(-0.83%)
May 26, 2022 2.232 2.265 2.232 2.242 709,771 +0.02(+0.84%)
May 25, 2022 2.204 2.232 2.195 2.223 869,239 -0.01(-0.42%)
May 24, 2022 2.232 2.251 2.195 2.232 1,702,368 -0.01(-0.42%)
May 23, 2022 2.204 2.260 2.204 2.242 1,646,210 +0.07(+3.00%)
May 20, 2022 2.176 2.195 2.158 2.176 1,198,397 +0.01(+0.43%)
May 19, 2022 2.120 2.195 2.120 2.167 1,319,638 +0.04(+1.75%)
May 18, 2022 2.139 2.172 2.130 2.130 1,332,987 -0.01(-0.44%)
May 17, 2022 2.158 2.158 2.111 2.139 1,449,810 +0.00(+0.00%)
May 16, 2022 2.195 2.195 2.120 2.139 1,687,340 -0.07(-2.97%)
May 13, 2022 2.204 2.260 2.186 2.204 896,320 +0.03(+1.29%)
May 12, 2022 2.186 2.195 2.158 2.176 1,956,167 +0.01(+0.43%)
May 11, 2022 2.204 2.204 2.148 2.167 1,702,098 -0.06(-2.52%)
May 10, 2022 2.242 2.256 2.195 2.223 2,952,171 +0.02(+0.85%)
May 09, 2022 2.223 2.251 2.195 2.204 2,112,006 -0.01(-0.42%)
May 06, 2022 2.242 2.251 2.214 2.214 2,362,733 -0.01(-0.42%)
May 05, 2022 2.270 2.279 2.204 2.223 1,627,935 -0.07(-2.86%)
May 04, 2022 2.251 2.307 2.195 2.288 1,860,516 +0.05(+2.08%)
May 03, 2022 2.242 2.260 2.223 2.242 1,392,552 +0.03(+1.27%)
May 02, 2022 2.242 2.251 2.195 2.214 1,741,302 -0.02(-0.84%)
Apr 29, 2022 2.260 2.284 2.232 2.232 1,199,931 -0.03(-1.24%)
Apr 28, 2022 2.242 2.279 2.232 2.260 2,046,113 +0.03(+1.26%)
Apr 27, 2022 2.232 2.260 2.223 2.232 1,547,148 +0.00(+0.00%)
Apr 26, 2022 2.279 2.298 2.228 2.232 2,015,929 -0.06(-2.45%)
Apr 25, 2022 2.279 2.298 2.270 2.288 1,313,644 +0.00(+0.00%)
Apr 22, 2022 2.335 2.354 2.279 2.288 963,209 -0.04(-1.61%)
Apr 21, 2022 2.344 2.363 2.316 2.326 879,435 -0.03(-1.19%)
Apr 20, 2022 2.344 2.372 2.335 2.354 1,105,643 +0.02(+0.80%)
Apr 19, 2022 2.307 2.335 2.288 2.335 2,783,049 +0.02(+0.81%)
Apr 18, 2022 2.298 2.344 2.298 2.316 1,120,888 +0.02(+0.81%)
Apr 14, 2022 2.326 2.335 2.288 2.298 1,214,371 -0.03(-1.20%)
Apr 13, 2022 2.316 2.340 2.307 2.326 1,591,951 +0.01(+0.40%)
Apr 12, 2022 2.344 2.368 2.312 2.316 1,283,749 -0.01(-0.40%)
Apr 11, 2022 2.391 2.391 2.307 2.326 1,649,743 +0.01(+0.40%)
Apr 08, 2022 2.372 2.372 2.316 2.316 1,531,228 -0.05(-1.98%)
Apr 07, 2022 2.344 2.372 2.326 2.363 1,032,931 +0.01(+0.40%)
Apr 06, 2022 2.382 2.382 2.335 2.354 867,263 -0.04(-1.56%)
Apr 05, 2022 2.438 2.438 2.363 2.391 1,444,604 -0.07(-2.66%)
Apr 04, 2022 2.428 2.466 2.419 2.456 660,868 +0.03(+1.15%)
Apr 01, 2022 2.428 2.447 2.419 2.428 606,777 +0.03(+1.17%)
Mar 31, 2022 2.466 2.475 2.400 2.400 700,870 -0.08(-3.38%)
Mar 30, 2022 2.578 2.578 2.475 2.484 442,484 -0.04(-1.44%)
Mar 29, 2022 2.521 2.557 2.498 2.521 1,513,502 +0.01(+0.36%)
Mar 28, 2022 2.530 2.530 2.484 2.512 650,836 -0.03(-1.08%)
Mar 25, 2022 2.521 2.539 2.493 2.539 786,920 +0.00(+0.00%)
Mar 24, 2022 2.512 2.539 2.503 2.539 390,499 +0.03(+1.09%)
Mar 23, 2022 2.530 2.530 2.493 2.512 738,053 -0.04(-1.43%)
Mar 22, 2022 2.557 2.566 2.539 2.548 1,912,723 +0.01(+0.36%)
Mar 21, 2022 2.512 2.548 2.512 2.539 796,358 +0.00(+0.00%)
Mar 18, 2022 2.503 2.539 2.484 2.539 727,002 +0.01(+0.36%)
Mar 17, 2022 2.503 2.539 2.498 2.530 840,051 -0.01(-0.36%)
Mar 16, 2022 2.521 2.539 2.475 2.539 727,783 +0.05(+2.21%)
Mar 15, 2022 2.448 2.493 2.429 2.484 1,345,655 +0.05(+1.87%)
Mar 14, 2022 2.402 2.448 2.402 2.439 1,030,401 +0.06(+2.69%)
Mar 11, 2022 2.402 2.416 2.375 2.375 787,244 -0.01(-0.38%)
Mar 10, 2022 2.375 2.402 2.347 2.384 1,455,737 -0.02(-0.76%)
Mar 09, 2022 2.347 2.402 2.329 2.402 1,461,109 +0.10(+4.36%)
Mar 08, 2022 2.311 2.320 2.265 2.302 2,241,343 -0.02(-0.79%)
Mar 07, 2022 2.347 2.356 2.311 2.320 1,313,268 -0.05(-2.31%)
Mar 04, 2022 2.375 2.388 2.347 2.375 793,624 -0.03(-1.14%)
Mar 03, 2022 2.402 2.416 2.375 2.402 1,046,874 +0.02(+0.77%)
Mar 02, 2022 2.347 2.407 2.347 2.384 884,257 +0.03(+1.16%)
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.