Skip to main content

Mizuho Financial Group ADR (NY: MFG )

4.340 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.310 4.350 4.290 4.340 412,045 +0.03(+0.70%)
Jul 11, 2024 4.350 4.370 4.300 4.310 1,010,753 -0.03(-0.69%)
Jul 10, 2024 4.320 4.360 4.320 4.340 641,108 +0.05(+1.17%)
Jul 09, 2024 4.290 4.300 4.275 4.290 985,042 -0.04(-0.92%)
Jul 08, 2024 4.320 4.340 4.310 4.330 488,592 -0.07(-1.59%)
Jul 05, 2024 4.350 4.400 4.350 4.400 475,282 +0.08(+1.85%)
Jul 03, 2024 4.300 4.327 4.300 4.320 242,192 -0.02(-0.46%)
Jul 02, 2024 4.310 4.355 4.300 4.340 931,751 +0.07(+1.64%)
Jul 01, 2024 4.230 4.270 4.230 4.270 542,484 +0.04(+0.95%)
Jun 28, 2024 4.190 4.230 4.190 4.230 545,150 +0.11(+2.67%)
Jun 27, 2024 4.100 4.120 4.090 4.120 669,411 +0.05(+1.23%)
Jun 26, 2024 4.080 4.090 4.050 4.070 1,043,889 -0.02(-0.49%)
Jun 25, 2024 4.080 4.110 4.060 4.090 559,906 +0.14(+3.54%)
Jun 24, 2024 3.910 3.960 3.910 3.950 726,153 +0.09(+2.33%)
Jun 21, 2024 3.900 3.900 3.850 3.860 796,039 -0.04(-1.03%)
Jun 20, 2024 3.890 3.910 3.880 3.900 518,534 +0.03(+0.78%)
Jun 18, 2024 3.870 3.885 3.850 3.870 796,977 +0.00(+0.00%)
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%)
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.