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

Mizuho Financial Group, Inc. Sponosred ADR (Japan) (NY: MFG )

4.820 -0.050 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.760 4.859 4.730 4.820 1,476,645 -0.05(-1.03%)
Dec 19, 2024 4.910 4.970 4.840 4.870 1,266,324 +0.04(+0.83%)
Dec 18, 2024 4.950 5.000 4.830 4.830 860,616 -0.10(-2.03%)
Dec 17, 2024 4.940 4.970 4.925 4.930 669,793 -0.05(-1.00%)
Dec 16, 2024 5.000 5.005 4.970 4.980 681,300 -0.04(-0.80%)
Dec 13, 2024 5.030 5.045 5.010 5.020 642,828 -0.04(-0.79%)
Dec 12, 2024 5.050 5.076 5.040 5.060 695,514 -0.04(-0.78%)
Dec 11, 2024 5.100 5.110 5.051 5.100 900,012 +0.06(+1.19%)
Dec 10, 2024 5.070 5.080 5.040 5.040 538,544 -0.03(-0.59%)
Dec 09, 2024 5.110 5.130 5.070 5.070 837,700 -0.04(-0.78%)
Dec 06, 2024 5.150 5.155 5.110 5.110 824,415 -0.02(-0.39%)
Dec 05, 2024 5.140 5.170 5.130 5.130 783,584 +0.02(+0.39%)
Dec 04, 2024 5.120 5.190 5.100 5.110 886,041 -0.15(-2.85%)
Dec 03, 2024 5.290 5.310 5.250 5.260 1,403,019 +0.05(+0.96%)
Dec 02, 2024 5.200 5.245 5.160 5.210 1,794,942 +0.13(+2.56%)
Nov 29, 2024 5.000 5.090 5.000 5.080 406,138 +0.18(+3.67%)
Nov 27, 2024 4.890 4.920 4.880 4.900 862,253 +0.01(+0.20%)
Nov 26, 2024 4.900 4.920 4.870 4.890 877,904 -0.06(-1.21%)
Nov 25, 2024 5.010 5.010 4.950 4.950 888,424 -0.03(-0.60%)
Nov 22, 2024 5.000 5.010 4.970 4.980 1,231,613 -0.04(-0.80%)
Nov 21, 2024 4.990 5.055 4.990 5.020 861,615 +0.11(+2.24%)
Nov 20, 2024 4.920 4.920 4.870 4.910 765,818 -0.07(-1.41%)
Nov 19, 2024 4.930 4.990 4.910 4.980 927,886 +0.10(+2.05%)
Nov 18, 2024 4.840 4.910 4.830 4.880 895,566 +0.00(+0.00%)
Nov 15, 2024 4.840 4.890 4.840 4.880 1,391,463 +0.12(+2.52%)
Nov 14, 2024 4.640 4.800 4.640 4.760 2,454,973 +0.24(+5.31%)
Nov 13, 2024 4.540 4.545 4.500 4.520 1,073,818 +0.01(+0.22%)
Nov 12, 2024 4.520 4.560 4.485 4.510 797,382 -0.03(-0.66%)
Nov 11, 2024 4.500 4.570 4.470 4.540 987,248 +0.03(+0.67%)
Nov 08, 2024 4.480 4.520 4.470 4.510 884,246 -0.03(-0.66%)
Nov 07, 2024 4.540 4.560 4.510 4.540 819,513 -0.02(-0.44%)
Nov 06, 2024 4.520 4.589 4.500 4.560 1,179,680 +0.18(+4.11%)
Nov 05, 2024 4.300 4.380 4.290 4.380 1,251,564 +0.07(+1.62%)
Nov 04, 2024 4.320 4.370 4.310 4.310 4,577,559 +0.00(+0.00%)
Nov 01, 2024 4.240 4.330 4.240 4.310 3,275,996 +0.08(+1.89%)
Oct 31, 2024 4.200 4.250 4.190 4.230 1,797,261 +0.00(+0.00%)
Oct 30, 2024 4.230 4.255 4.210 4.230 490,458 +0.01(+0.24%)
Oct 29, 2024 4.200 4.250 4.200 4.220 1,567,703 +0.10(+2.43%)
Oct 28, 2024 4.110 4.160 4.095 4.120 1,515,102 +0.03(+0.73%)
Oct 25, 2024 4.120 4.130 4.080 4.090 666,965 -0.01(-0.24%)
Oct 24, 2024 4.100 4.120 4.080 4.100 959,236 +0.04(+0.99%)
Oct 23, 2024 4.100 4.100 4.050 4.060 1,178,430 -0.15(-3.56%)
Oct 22, 2024 4.220 4.240 4.190 4.210 918,925 -0.05(-1.17%)
Oct 21, 2024 4.280 4.290 4.230 4.260 983,293 -0.05(-1.16%)
Oct 18, 2024 4.290 4.330 4.270 4.310 988,901 +0.03(+0.70%)
Oct 17, 2024 4.270 4.322 4.260 4.280 1,171,927 +0.06(+1.42%)
Oct 16, 2024 4.200 4.220 4.180 4.220 1,406,829 +0.09(+2.18%)
Oct 15, 2024 4.210 4.230 4.120 4.130 1,529,176 -0.12(-2.82%)
Oct 14, 2024 4.260 4.299 4.240 4.250 1,942,726 -0.01(-0.23%)
Oct 11, 2024 4.200 4.270 4.200 4.260 1,165,178 +0.11(+2.65%)
Oct 10, 2024 4.110 4.170 4.080 4.150 2,212,527 +0.05(+1.22%)
Oct 09, 2024 4.110 4.110 4.080 4.100 1,512,928 -0.07(-1.68%)
Oct 08, 2024 4.180 4.190 4.160 4.170 3,904,884 -0.10(-2.34%)
Oct 07, 2024 4.230 4.360 4.229 4.270 13,519,812 +0.08(+1.91%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.