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

Mizuho Financial Group ADR (NY: MFG )

4.030 +0.040 (+1.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 10, 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 29, 2020 2.077 2.077 2.035 2.077 780,063 -0.02(-0.80%)
May 28, 2020 2.093 2.110 2.077 2.093 652,862 +0.05(+2.45%)
May 27, 2020 2.018 2.052 2.002 2.043 1,544,127 +0.08(+3.81%)
May 26, 2020 1.960 1.993 1.943 1.968 860,698 +0.11(+5.83%)
May 22, 2020 1.893 1.893 1.856 1.860 1,321,288 -0.03(-1.76%)
May 21, 2020 1.910 1.927 1.893 1.893 548,884 -0.01(-0.44%)
May 20, 2020 1.902 1.927 1.893 1.902 1,112,296 +0.04(+2.24%)
May 19, 2020 1.910 1.918 1.843 1.860 3,448,989 -0.06(-3.04%)
May 18, 2020 1.885 1.927 1.872 1.918 1,832,665 +0.04(+2.22%)
May 15, 2020 1.910 1.918 1.877 1.877 678,389 +0.01(+0.45%)
May 14, 2020 1.860 1.877 1.835 1.868 760,099 -0.02(-0.88%)
May 13, 2020 1.902 1.918 1.885 1.885 877,743 +0.01(+0.44%)
May 12, 2020 1.893 1.910 1.868 1.877 1,370,609 -0.03(-1.75%)
May 11, 2020 1.927 1.941 1.877 1.910 828,367 +0.00(+0.00%)
May 08, 2020 1.918 1.922 1.902 1.910 519,762 +0.05(+2.69%)
May 07, 2020 1.843 1.872 1.843 1.860 1,535,398 -0.03(-1.33%)
May 06, 2020 1.910 1.910 1.860 1.885 516,199 -0.01(-0.44%)
May 05, 2020 1.918 1.927 1.868 1.893 1,101,699 +0.02(+0.89%)
May 04, 2020 1.893 1.893 1.868 1.877 973,562 -0.04(-2.17%)
May 01, 2020 1.927 1.927 1.893 1.918 600,214 -0.03(-1.71%)
Apr 30, 2020 2.002 2.002 1.952 1.952 1,232,677 -0.06(-2.90%)
Apr 29, 2020 2.002 2.043 2.002 2.010 990,715 +0.06(+2.99%)
Apr 28, 2020 1.985 2.002 1.952 1.952 1,876,234 +0.00(+0.00%)
Apr 27, 2020 1.943 1.968 1.927 1.952 1,226,208 +0.04(+2.18%)
Apr 24, 2020 1.927 1.927 1.885 1.910 1,213,259 +0.00(+0.00%)
Apr 23, 2020 1.910 1.935 1.897 1.910 1,073,546 +0.03(+1.78%)
Apr 22, 2020 1.893 1.893 1.877 1.877 495,462 +0.01(+0.45%)
Apr 21, 2020 1.868 1.902 1.860 1.868 3,473,805 -0.03(-1.75%)
Apr 20, 2020 1.893 1.927 1.893 1.902 1,113,789 +0.02(+0.88%)
Apr 17, 2020 1.868 1.897 1.852 1.885 1,451,858 +0.02(+0.89%)
Apr 16, 2020 1.885 1.885 1.843 1.868 1,370,391 -0.04(-2.18%)
Apr 15, 2020 1.927 1.943 1.897 1.910 2,276,976 -0.09(-4.58%)
Apr 14, 2020 2.002 2.060 1.968 2.002 5,738,602 +0.07(+3.45%)
Apr 13, 2020 1.960 1.960 1.902 1.935 981,162 +0.00(+0.00%)
Apr 09, 2020 1.918 1.960 1.902 1.935 1,184,843 +0.03(+1.31%)
Apr 08, 2020 1.927 1.943 1.877 1.910 1,681,827 -0.03(-1.72%)
Apr 07, 2020 1.910 2.018 1.910 1.943 4,073,555 +0.05(+2.64%)
Apr 06, 2020 1.835 1.918 1.835 1.893 2,747,600 +0.09(+5.09%)
Apr 03, 2020 1.835 1.835 1.751 1.802 1,197,432 -0.07(-3.57%)
Apr 02, 2020 1.818 1.902 1.802 1.868 1,872,145 +0.01(+0.45%)
Apr 01, 2020 1.868 1.893 1.835 1.860 488,259 -0.07(-3.46%)
Mar 31, 2020 1.893 1.968 1.852 1.927 1,730,681 -0.08(-4.15%)
Mar 30, 2020 1.968 2.068 1.910 2.010 2,875,421 +0.04(+2.07%)
Mar 27, 2020 1.961 1.994 1.929 1.969 699,383 -0.04(-2.02%)
Mar 26, 2020 1.961 2.010 1.961 2.010 730,957 +0.09(+4.64%)
Mar 25, 2020 1.905 1.977 1.884 1.921 998,902 +0.03(+1.72%)
Mar 24, 2020 1.864 1.896 1.840 1.888 1,564,385 +0.16(+9.39%)
Mar 23, 2020 1.791 1.799 1.726 1.726 1,287,921 -0.06(-3.18%)
Mar 20, 2020 1.848 1.884 1.775 1.783 954,187 -0.02(-0.90%)
Mar 19, 2020 1.791 1.864 1.783 1.799 1,554,031 +0.07(+4.23%)
Mar 18, 2020 1.686 1.734 1.657 1.726 1,718,623 +0.00(+0.00%)
Mar 17, 2020 1.653 1.751 1.645 1.726 2,864,263 +0.11(+6.50%)
Mar 16, 2020 1.661 1.726 1.584 1.621 2,339,239 -0.11(-6.54%)
Mar 13, 2020 1.702 1.767 1.678 1.734 1,724,151 +0.04(+2.39%)
Mar 12, 2020 1.710 1.742 1.686 1.694 2,524,632 -0.14(-7.52%)
Mar 11, 2020 1.880 1.886 1.832 1.832 1,725,495 -0.02(-1.31%)
Mar 10, 2020 1.864 1.880 1.751 1.856 3,241,938 +0.06(+3.15%)
Mar 09, 2020 1.799 1.815 1.702 1.799 1,604,369 -0.24(-11.90%)
Mar 06, 2020 2.067 2.075 2.034 2.042 2,011,283 -0.05(-2.33%)
Mar 05, 2020 2.099 2.115 2.083 2.091 1,429,380 -0.02(-1.15%)
Mar 04, 2020 2.123 2.140 2.099 2.115 1,171,397 -0.01(-0.38%)
Mar 03, 2020 2.148 2.148 2.067 2.123 10,073,091 -0.02(-0.76%)
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.