Skip to main content

Mizuho Financial Group ADR (NY: MFG )

3.870 -0.020 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.870 3.885 3.850 3.870 1,005,590 -0.02(-0.51%)
Jun 14, 2024 3.890 3.905 3.875 3.890 578,747 -0.03(-0.77%)
Jun 13, 2024 3.900 3.920 3.900 3.920 409,163 -0.09(-2.24%)
Jun 12, 2024 4.030 4.040 4.000 4.010 412,089 +0.02(+0.50%)
Jun 11, 2024 4.020 4.020 3.980 3.990 499,431 -0.05(-1.24%)
Jun 10, 2024 4.000 4.047 3.970 4.040 557,294 +0.05(+1.25%)
Jun 07, 2024 4.010 4.020 3.990 3.990 964,793 -0.05(-1.24%)
Jun 06, 2024 4.030 4.050 4.010 4.040 666,332 +0.01(+0.25%)
Jun 05, 2024 4.050 4.050 4.000 4.030 979,324 -0.10(-2.42%)
Jun 04, 2024 4.110 4.130 4.100 4.130 533,480 -0.09(-2.13%)
Jun 03, 2024 4.180 4.220 4.170 4.220 881,909 +0.12(+2.93%)
May 31, 2024 4.070 4.110 4.070 4.100 777,539 +0.07(+1.74%)
May 30, 2024 4.020 4.040 4.020 4.030 516,066 +0.06(+1.51%)
May 29, 2024 4.000 4.020 3.970 3.970 688,677 -0.10(-2.46%)
May 28, 2024 4.060 4.080 4.040 4.070 634,838 +0.02(+0.49%)
May 24, 2024 4.030 4.065 4.030 4.050 810,126 +0.05(+1.25%)
May 23, 2024 4.050 4.055 4.000 4.000 604,762 -0.01(-0.25%)
May 22, 2024 4.030 4.030 4.010 4.010 872,471 -0.07(-1.72%)
May 21, 2024 4.070 4.080 4.060 4.080 1,271,728 -0.06(-1.45%)
May 20, 2024 4.160 4.190 4.130 4.140 786,529 +0.08(+1.97%)
May 17, 2024 4.020 4.070 4.020 4.060 1,189,807 +0.11(+2.78%)
May 16, 2024 3.980 3.990 3.945 3.950 1,126,970 -0.19(-4.59%)
May 15, 2024 4.000 4.150 4.000 4.140 1,811,830 +0.15(+3.76%)
May 14, 2024 3.960 3.990 3.950 3.990 642,828 +0.04(+1.01%)
May 13, 2024 4.010 4.010 3.950 3.950 638,003 -0.05(-1.25%)
May 10, 2024 3.950 4.010 3.950 4.000 1,938,277 +0.06(+1.52%)
May 09, 2024 3.900 3.945 3.900 3.940 440,738 +0.04(+1.03%)
May 08, 2024 3.880 3.910 3.860 3.900 688,184 +0.00(+0.00%)
May 07, 2024 3.920 3.940 3.900 3.900 633,420 -0.07(-1.76%)
May 06, 2024 3.960 3.980 3.955 3.970 810,794 +0.01(+0.25%)
May 03, 2024 3.930 3.960 3.910 3.960 646,365 +0.05(+1.28%)
May 02, 2024 3.880 3.910 3.865 3.910 463,769 +0.06(+1.56%)
May 01, 2024 3.850 3.870 3.830 3.850 553,833 -0.02(-0.52%)
Apr 30, 2024 3.880 3.900 3.870 3.870 489,735 +0.00(+0.00%)
Apr 29, 2024 3.860 3.880 3.850 3.870 612,644 +0.02(+0.52%)
Apr 26, 2024 3.840 3.870 3.830 3.850 599,130 -0.04(-1.03%)
Apr 25, 2024 3.840 3.900 3.812 3.890 637,256 -0.02(-0.51%)
Apr 24, 2024 3.930 3.940 3.890 3.910 633,374 -0.04(-1.01%)
Apr 23, 2024 3.930 3.960 3.930 3.950 740,651 +0.03(+0.77%)
Apr 22, 2024 3.900 3.950 3.900 3.920 1,235,709 +0.07(+1.82%)
Apr 19, 2024 3.830 3.865 3.830 3.850 582,854 +0.01(+0.26%)
Apr 18, 2024 3.830 3.860 3.820 3.840 856,002 +0.04(+1.05%)
Apr 17, 2024 3.830 3.840 3.790 3.800 926,448 -0.06(-1.55%)
Apr 16, 2024 3.900 3.900 3.850 3.860 4,039,190 -0.13(-3.26%)
Apr 15, 2024 4.030 4.060 3.980 3.990 4,418,662 +0.08(+2.05%)
Apr 12, 2024 3.930 3.960 3.890 3.910 665,764 -0.07(-1.76%)
Apr 11, 2024 3.950 3.980 3.920 3.980 686,005 +0.09(+2.31%)
Apr 10, 2024 3.880 3.890 3.850 3.890 1,016,802 -0.01(-0.26%)
Apr 09, 2024 3.940 3.940 3.890 3.900 703,462 -0.04(-1.02%)
Apr 08, 2024 3.900 3.985 3.900 3.940 1,552,519 +0.05(+1.29%)
Apr 05, 2024 3.860 3.900 3.855 3.890 581,120 +0.01(+0.26%)
Apr 04, 2024 3.910 3.930 3.870 3.880 497,488 -0.01(-0.26%)
Apr 03, 2024 3.850 3.900 3.850 3.890 691,457 +0.06(+1.57%)
Apr 02, 2024 3.800 3.860 3.770 3.830 842,872 -0.03(-0.78%)
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.