Skip to main content

Mizuho Financial Group ADR (NY: MFG )

4.190 +0.150 (+3.71%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.090 4.210 4.090 4.190 2,429,802 +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 6,724,060 +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%)
Sep 03, 2024 4.250 4.305 4.210 4.230 708,915 +0.07(+1.68%)
Aug 30, 2024 4.180 4.195 4.150 4.160 686,425 -0.03(-0.72%)
Aug 29, 2024 4.170 4.210 4.160 4.190 800,382 +0.01(+0.24%)
Aug 28, 2024 4.170 4.205 4.160 4.180 646,956 +0.01(+0.24%)
Aug 27, 2024 4.190 4.210 4.170 4.170 1,001,886 -0.01(-0.24%)
Aug 26, 2024 4.190 4.210 4.170 4.180 893,856 -0.11(-2.56%)
Aug 23, 2024 4.240 4.305 4.240 4.290 1,096,393 +0.11(+2.63%)
Aug 22, 2024 4.200 4.230 4.150 4.180 1,061,969 -0.07(-1.65%)
Aug 21, 2024 4.250 4.260 4.220 4.250 659,179 +0.01(+0.24%)
Aug 20, 2024 4.270 4.270 4.220 4.240 867,117 -0.07(-1.62%)
Aug 19, 2024 4.250 4.310 4.250 4.310 1,169,618 +0.05(+1.17%)
Aug 16, 2024 4.260 4.270 4.230 4.260 834,646 -0.01(-0.23%)
Aug 15, 2024 4.080 4.290 4.080 4.270 1,293,816 +0.25(+6.22%)
Aug 14, 2024 3.980 4.020 3.975 4.020 797,764 +0.05(+1.26%)
Aug 13, 2024 3.920 3.970 3.900 3.970 1,287,997 +0.14(+3.66%)
Aug 12, 2024 3.880 3.900 3.830 3.830 959,756 -0.01(-0.26%)
Aug 09, 2024 3.780 3.850 3.780 3.840 1,211,449 +0.10(+2.67%)
Aug 08, 2024 3.760 3.790 3.740 3.740 1,496,356 -0.01(-0.27%)
Aug 07, 2024 3.930 3.945 3.750 3.750 2,030,562 +0.06(+1.63%)
Aug 06, 2024 3.570 3.700 3.520 3.690 2,507,408 -0.15(-3.91%)
Aug 05, 2024 3.470 3.930 3.450 3.840 3,193,089 -0.23(-5.65%)
Aug 02, 2024 4.050 4.110 3.900 4.070 2,090,222 -0.44(-9.76%)
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.