Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mizuho Financial Group ADR
(NY:
MFG
)
4.100
+0.070 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
4.070
4.110
4.070
4.100
777,539
+0.07(+1.74%)
May 30, 2024
4.020
4.040
4.020
4.030
516,066
+0.06(+1.51%)
May 29, 2024
4.000
4.020
3.970
3.970
688,677
-0.10(-2.46%)
May 28, 2024
4.060
4.080
4.040
4.070
634,838
+0.02(+0.49%)
May 24, 2024
4.030
4.065
4.030
4.050
810,126
+0.05(+1.25%)
May 23, 2024
4.050
4.055
4.000
4.000
604,762
-0.01(-0.25%)
May 22, 2024
4.030
4.030
4.010
4.010
872,471
-0.07(-1.72%)
May 21, 2024
4.070
4.080
4.060
4.080
1,271,728
-0.06(-1.45%)
May 20, 2024
4.160
4.190
4.130
4.140
786,529
+0.08(+1.97%)
May 17, 2024
4.020
4.070
4.020
4.060
1,189,807
+0.11(+2.78%)
May 16, 2024
3.980
3.990
3.945
3.950
1,126,970
-0.19(-4.59%)
May 15, 2024
4.000
4.150
4.000
4.140
1,811,830
+0.15(+3.76%)
May 14, 2024
3.960
3.990
3.950
3.990
642,828
+0.04(+1.01%)
May 13, 2024
4.010
4.010
3.950
3.950
638,003
-0.05(-1.25%)
May 10, 2024
3.950
4.010
3.950
4.000
1,938,277
+0.06(+1.52%)
May 09, 2024
3.900
3.945
3.900
3.940
440,738
+0.04(+1.03%)
May 08, 2024
3.880
3.910
3.860
3.900
688,184
+0.00(+0.00%)
May 07, 2024
3.920
3.940
3.900
3.900
633,420
-0.07(-1.76%)
May 06, 2024
3.960
3.980
3.955
3.970
810,794
+0.01(+0.25%)
May 03, 2024
3.930
3.960
3.910
3.960
646,365
+0.05(+1.28%)
May 02, 2024
3.880
3.910
3.865
3.910
463,769
+0.06(+1.56%)
May 01, 2024
3.850
3.870
3.830
3.850
553,833
-0.02(-0.52%)
Apr 30, 2024
3.880
3.900
3.870
3.870
489,735
+0.00(+0.00%)
Apr 29, 2024
3.860
3.880
3.850
3.870
612,644
+0.02(+0.52%)
Apr 26, 2024
3.840
3.870
3.830
3.850
599,130
-0.04(-1.03%)
Apr 25, 2024
3.840
3.900
3.812
3.890
637,256
-0.02(-0.51%)
Apr 24, 2024
3.930
3.940
3.890
3.910
633,374
-0.04(-1.01%)
Apr 23, 2024
3.930
3.960
3.930
3.950
740,651
+0.03(+0.77%)
Apr 22, 2024
3.900
3.950
3.900
3.920
1,235,709
+0.07(+1.82%)
Apr 19, 2024
3.830
3.865
3.830
3.850
582,854
+0.01(+0.26%)
Apr 18, 2024
3.830
3.860
3.820
3.840
856,002
+0.04(+1.05%)
Apr 17, 2024
3.830
3.840
3.790
3.800
926,448
-0.06(-1.55%)
Apr 16, 2024
3.900
3.900
3.850
3.860
4,039,190
-0.13(-3.26%)
Apr 15, 2024
4.030
4.060
3.980
3.990
4,418,662
+0.08(+2.05%)
Apr 12, 2024
3.930
3.960
3.890
3.910
665,764
-0.07(-1.76%)
Apr 11, 2024
3.950
3.980
3.920
3.980
686,005
+0.09(+2.31%)
Apr 10, 2024
3.880
3.890
3.850
3.890
1,016,802
-0.01(-0.26%)
Apr 09, 2024
3.940
3.940
3.890
3.900
703,462
-0.04(-1.02%)
Apr 08, 2024
3.900
3.985
3.900
3.940
1,552,519
+0.05(+1.29%)
Apr 05, 2024
3.860
3.900
3.855
3.890
581,120
+0.01(+0.26%)
Apr 04, 2024
3.910
3.930
3.870
3.880
497,488
-0.01(-0.26%)
Apr 03, 2024
3.850
3.900
3.850
3.890
691,457
+0.06(+1.57%)
Apr 02, 2024
3.800
3.860
3.770
3.830
842,872
-0.03(-0.78%)
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
.