Indicators

Mizuho Financial Group ADR (NY: MFG )

4.040 +0.050 (+1.25%)

Official Closing Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

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%)

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.