Skip to main content

Mizuho Financial Group ADR (NY: MFG )

3.980 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.960 3.990 3.940 3.980 947,950 +0.00(+0.00%)
Mar 27, 2024 4.010 4.020 3.960 3.980 622,469 -0.06(-1.49%)
Mar 26, 2024 4.050 4.060 4.020 4.040 504,278 +0.00(+0.00%)
Mar 25, 2024 4.050 4.060 4.020 4.040 912,636 -0.03(-0.74%)
Mar 22, 2024 4.060 4.090 4.050 4.070 1,375,979 +0.04(+0.99%)
Mar 21, 2024 4.030 4.040 4.010 4.030 1,111,972 +0.06(+1.51%)
Mar 20, 2024 3.960 3.988 3.910 3.970 1,108,528 +0.02(+0.51%)
Mar 19, 2024 3.950 3.980 3.920 3.950 925,697 -0.05(-1.25%)
Mar 18, 2024 3.990 4.000 3.970 4.000 717,956 +0.05(+1.27%)
Mar 15, 2024 3.910 3.970 3.910 3.950 687,239 +0.02(+0.51%)
Mar 14, 2024 3.960 3.960 3.900 3.930 1,100,928 -0.04(-1.01%)
Mar 13, 2024 3.970 3.995 3.950 3.970 895,487 -0.05(-1.24%)
Mar 12, 2024 4.010 4.030 3.981 4.020 1,072,025 -0.07(-1.71%)
Mar 11, 2024 4.070 4.120 4.021 4.090 2,170,434 -0.20(-4.66%)
Mar 08, 2024 4.290 4.315 4.250 4.290 1,556,948 +0.20(+4.89%)
Mar 07, 2024 4.040 4.090 4.020 4.090 1,406,233 +0.13(+3.28%)
Mar 06, 2024 3.940 3.970 3.935 3.960 1,158,885 +0.10(+2.59%)
Mar 05, 2024 3.840 3.880 3.810 3.860 2,053,201 +0.05(+1.31%)
Mar 04, 2024 3.830 3.830 3.800 3.810 1,718,063 -0.01(-0.26%)
Mar 01, 2024 3.820 3.830 3.790 3.820 2,088,873 +0.06(+1.60%)
Feb 29, 2024 3.750 3.780 3.740 3.760 1,066,503 +0.05(+1.35%)
Feb 28, 2024 3.740 3.740 3.700 3.710 1,245,812 -0.06(-1.59%)
Feb 27, 2024 3.730 3.770 3.730 3.770 2,195,570 +0.08(+2.17%)
Feb 26, 2024 3.690 3.710 3.683 3.690 1,566,274 -0.01(-0.27%)
Feb 23, 2024 3.700 3.710 3.690 3.700 1,165,532 +0.01(+0.27%)
Feb 22, 2024 3.690 3.700 3.670 3.690 1,212,239 +0.02(+0.54%)
Feb 21, 2024 3.650 3.680 3.650 3.670 861,333 +0.00(+0.00%)
Feb 20, 2024 3.700 3.700 3.670 3.670 926,136 +0.02(+0.55%)
Feb 16, 2024 3.630 3.660 3.625 3.650 986,169 +0.04(+1.11%)
Feb 15, 2024 3.580 3.610 3.570 3.610 1,323,114 -0.02(-0.55%)
Feb 14, 2024 3.610 3.630 3.585 3.630 1,685,788 +0.00(+0.00%)
Feb 13, 2024 3.630 3.650 3.600 3.630 1,458,970 -0.01(-0.27%)
Feb 12, 2024 3.640 3.665 3.640 3.640 1,242,258 +0.01(+0.28%)
Feb 09, 2024 3.610 3.640 3.590 3.630 741,070 +0.03(+0.83%)
Feb 08, 2024 3.640 3.640 3.580 3.600 1,019,788 -0.11(-2.96%)
Feb 07, 2024 3.730 3.740 3.695 3.710 874,090 +0.00(+0.00%)
Feb 06, 2024 3.720 3.730 3.700 3.710 1,148,914 -0.10(-2.62%)
Feb 05, 2024 3.770 3.810 3.750 3.810 980,553 +0.08(+2.14%)
Feb 02, 2024 3.700 3.740 3.670 3.730 946,645 +0.07(+1.91%)
Feb 01, 2024 3.650 3.675 3.611 3.660 1,785,771 +0.02(+0.55%)
Jan 31, 2024 3.680 3.700 3.640 3.640 1,312,410 +0.02(+0.55%)
Jan 30, 2024 3.610 3.620 3.600 3.620 588,166 -0.01(-0.28%)
Jan 29, 2024 3.600 3.630 3.590 3.630 464,731 +0.05(+1.40%)
Jan 26, 2024 3.580 3.595 3.570 3.580 618,947 -0.07(-1.92%)
Jan 25, 2024 3.660 3.660 3.620 3.650 512,154 -0.02(-0.54%)
Jan 24, 2024 3.670 3.720 3.650 3.670 1,337,151 +0.15(+4.26%)
Jan 23, 2024 3.510 3.530 3.490 3.520 465,206 +0.00(+0.00%)
Jan 22, 2024 3.500 3.540 3.500 3.520 598,272 +0.04(+1.15%)
Jan 19, 2024 3.450 3.480 3.440 3.480 570,637 +0.00(+0.00%)
Jan 18, 2024 3.470 3.490 3.460 3.480 1,033,664 +0.02(+0.58%)
Jan 17, 2024 3.460 3.470 3.450 3.460 350,702 -0.03(-0.86%)
Jan 16, 2024 3.480 3.510 3.470 3.490 471,031 -0.02(-0.57%)
Jan 12, 2024 3.530 3.530 3.490 3.510 870,665 -0.01(-0.28%)
Jan 11, 2024 3.530 3.530 3.490 3.520 452,097 +0.05(+1.44%)
Jan 10, 2024 3.510 3.510 3.460 3.470 1,156,124 +0.00(+0.00%)
Jan 09, 2024 3.520 3.530 3.470 3.470 885,037 -0.13(-3.61%)
Jan 08, 2024 3.560 3.600 3.560 3.600 396,633 +0.04(+1.12%)
Jan 05, 2024 3.500 3.600 3.500 3.560 1,140,332 +0.13(+3.79%)
Jan 04, 2024 3.420 3.450 3.420 3.430 947,867 +0.02(+0.59%)
Jan 03, 2024 3.410 3.420 3.390 3.410 779,879 -0.01(-0.29%)
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.