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

Mizuho Financial Group ADR (NY: MFG )

5.020 +0.110 (+2.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 20, 2024 4.920 4.920 4.870 4.910 765,818 -0.07(-1.41%)
Nov 19, 2024 4.930 4.990 4.910 4.980 927,886 +0.10(+2.05%)
Nov 18, 2024 4.840 4.910 4.830 4.880 895,566 +0.00(+0.00%)
Nov 15, 2024 4.840 4.890 4.840 4.880 1,391,463 +0.12(+2.52%)
Nov 14, 2024 4.640 4.800 4.640 4.760 2,454,973 +0.24(+5.31%)
Nov 13, 2024 4.540 4.545 4.500 4.520 1,073,818 +0.01(+0.22%)
Nov 12, 2024 4.520 4.560 4.485 4.510 797,382 -0.03(-0.66%)
Nov 11, 2024 4.500 4.570 4.470 4.540 987,248 +0.03(+0.67%)
Nov 08, 2024 4.480 4.520 4.470 4.510 884,246 -0.03(-0.66%)
Nov 07, 2024 4.540 4.560 4.510 4.540 819,513 -0.02(-0.44%)
Nov 06, 2024 4.520 4.589 4.500 4.560 1,179,680 +0.18(+4.11%)
Nov 05, 2024 4.300 4.380 4.290 4.380 1,251,564 +0.07(+1.62%)
Nov 04, 2024 4.320 4.370 4.310 4.310 4,577,559 +0.00(+0.00%)
Nov 01, 2024 4.240 4.330 4.240 4.310 3,275,996 +0.08(+1.89%)
Oct 31, 2024 4.200 4.250 4.190 4.230 1,797,261 +0.00(+0.00%)
Oct 30, 2024 4.230 4.255 4.210 4.230 490,458 +0.01(+0.24%)
Oct 29, 2024 4.200 4.250 4.200 4.220 1,567,703 +0.10(+2.43%)
Oct 28, 2024 4.110 4.160 4.095 4.120 1,515,102 +0.03(+0.73%)
Oct 25, 2024 4.120 4.130 4.080 4.090 666,965 -0.01(-0.24%)
Oct 24, 2024 4.100 4.120 4.080 4.100 959,236 +0.04(+0.99%)
Oct 23, 2024 4.100 4.100 4.050 4.060 1,178,430 -0.15(-3.56%)
Oct 22, 2024 4.220 4.240 4.190 4.210 918,925 -0.05(-1.17%)
Oct 21, 2024 4.280 4.290 4.230 4.260 983,293 -0.05(-1.16%)
Oct 18, 2024 4.290 4.330 4.270 4.310 988,901 +0.03(+0.70%)
Oct 17, 2024 4.270 4.322 4.260 4.280 1,171,927 +0.06(+1.42%)
Oct 16, 2024 4.200 4.220 4.180 4.220 1,406,829 +0.09(+2.18%)
Oct 15, 2024 4.210 4.230 4.120 4.130 1,529,176 -0.12(-2.82%)
Oct 14, 2024 4.260 4.299 4.240 4.250 1,942,726 -0.01(-0.23%)
Oct 11, 2024 4.200 4.270 4.200 4.260 1,165,178 +0.11(+2.65%)
Oct 10, 2024 4.110 4.170 4.080 4.150 2,212,527 +0.05(+1.22%)
Oct 09, 2024 4.110 4.110 4.080 4.100 1,512,928 -0.07(-1.68%)
Oct 08, 2024 4.180 4.190 4.160 4.170 3,904,884 -0.10(-2.34%)
Oct 07, 2024 4.230 4.360 4.229 4.270 13,519,812 +0.08(+1.91%)
Oct 04, 2024 4.090 4.210 4.090 4.190 2,441,007 +0.15(+3.71%)
Oct 03, 2024 4.050 4.050 4.010 4.040 1,438,031 -0.07(-1.70%)
Oct 02, 2024 4.130 4.135 4.090 4.110 1,197,844 -0.09(-2.14%)
Oct 01, 2024 4.230 4.250 4.180 4.200 6,740,782 +0.02(+0.48%)
Sep 30, 2024 4.130 4.217 4.130 4.180 12,215,463 +0.17(+4.24%)
Sep 27, 2024 4.060 4.090 4.000 4.010 4,036,951 -0.13(-3.14%)
Sep 26, 2024 4.070 4.160 4.038 4.140 1,524,845 +0.15(+3.76%)
Sep 25, 2024 4.000 4.010 3.970 3.990 5,387,130 -0.12(-2.92%)
Sep 24, 2024 4.080 4.160 4.050 4.110 15,123,229 -0.05(-1.20%)
Sep 23, 2024 4.170 4.197 4.150 4.160 1,346,759 -0.01(-0.24%)
Sep 20, 2024 4.060 4.210 4.060 4.170 11,360,709 +0.12(+2.96%)
Sep 19, 2024 4.030 4.050 4.010 4.050 979,751 +0.12(+3.05%)
Sep 18, 2024 3.920 3.990 3.920 3.930 1,153,728 +0.00(+0.00%)
Sep 17, 2024 3.950 3.970 3.920 3.930 1,166,322 -0.13(-3.20%)
Sep 16, 2024 4.060 4.100 4.040 4.060 1,007,351 +0.01(+0.25%)
Sep 13, 2024 4.030 4.070 4.020 4.050 1,049,608 +0.02(+0.50%)
Sep 12, 2024 3.990 4.045 3.965 4.030 928,024 +0.03(+0.75%)
Sep 11, 2024 3.970 4.000 3.915 4.000 901,629 +0.01(+0.25%)
Sep 10, 2024 4.000 4.010 3.941 3.990 1,029,260 -0.02(-0.50%)
Sep 09, 2024 4.000 4.040 3.965 4.010 1,439,529 -0.05(-1.23%)
Sep 06, 2024 4.130 4.130 4.030 4.060 1,368,752 -0.11(-2.64%)
Sep 05, 2024 4.140 4.180 4.130 4.170 833,210 +0.04(+0.97%)
Sep 04, 2024 4.130 4.155 4.110 4.130 682,703 -0.10(-2.36%)
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.