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 )

5.740 +0.140 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.700 5.760 5.685 5.740 1,265,363 +0.14(+2.50%)
Feb 13, 2025 5.540 5.610 5.540 5.600 1,582,217 +0.16(+2.94%)
Feb 12, 2025 5.430 5.460 5.400 5.440 849,549 -0.05(-0.91%)
Feb 11, 2025 5.470 5.510 5.455 5.490 1,284,646 +0.03(+0.55%)
Feb 10, 2025 5.490 5.500 5.450 5.460 853,830 -0.02(-0.36%)
Feb 07, 2025 5.550 5.570 5.460 5.480 1,222,527 -0.17(-3.01%)
Feb 06, 2025 5.600 5.660 5.550 5.650 2,221,866 +0.10(+1.80%)
Feb 05, 2025 5.540 5.580 5.500 5.550 1,397,386 +0.04(+0.73%)
Feb 04, 2025 5.460 5.520 5.402 5.510 912,099 -0.07(-1.25%)
Feb 03, 2025 5.530 5.600 5.440 5.580 2,096,607 +0.10(+1.82%)
Jan 31, 2025 5.630 5.630 5.430 5.480 4,022,167 -0.09(-1.62%)
Jan 30, 2025 5.590 5.610 5.565 5.570 1,161,316 +0.09(+1.64%)
Jan 29, 2025 5.440 5.530 5.440 5.480 1,541,186 +0.05(+0.92%)
Jan 28, 2025 5.410 5.470 5.400 5.430 1,159,746 +0.16(+3.04%)
Jan 27, 2025 5.200 5.270 5.190 5.270 1,314,929 +0.12(+2.33%)
Jan 24, 2025 5.150 5.185 5.130 5.150 880,443 +0.02(+0.39%)
Jan 23, 2025 5.080 5.140 5.080 5.130 827,938 +0.05(+0.98%)
Jan 22, 2025 5.090 5.150 5.070 5.080 1,542,114 -0.11(-2.12%)
Jan 21, 2025 5.150 5.210 5.090 5.190 990,941 +0.11(+2.17%)
Jan 17, 2025 5.060 5.110 5.035 5.080 1,315,353 -0.02(-0.39%)
Jan 16, 2025 5.130 5.130 5.080 5.100 1,338,630 -0.08(-1.54%)
Jan 15, 2025 5.130 5.180 5.110 5.180 1,136,803 +0.28(+5.71%)
Jan 14, 2025 4.920 4.940 4.890 4.900 821,542 +0.02(+0.41%)
Jan 13, 2025 4.840 4.890 4.820 4.880 836,836 +0.05(+1.04%)
Jan 10, 2025 4.920 4.930 4.820 4.830 1,154,097 -0.25(-4.92%)
Jan 08, 2025 5.070 5.090 5.030 5.080 681,620 +0.06(+1.20%)
Jan 07, 2025 5.020 5.060 4.980 5.020 1,049,821 +0.06(+1.21%)
Jan 06, 2025 4.980 4.995 4.945 4.960 511,406 +0.01(+0.20%)
Jan 03, 2025 4.910 4.960 4.880 4.950 875,468 +0.06(+1.23%)
Jan 02, 2025 4.900 4.915 4.840 4.890 1,725,070 +0.00(+0.00%)
Dec 31, 2024 4.890 0 -0.03(-0.61%)
Dec 30, 2024 4.850 4.930 4.840 4.920 1,009,839 +0.03(+0.61%)
Dec 27, 2024 4.910 4.920 4.830 4.890 1,679,415 -0.01(-0.20%)
Dec 26, 2024 4.870 4.900 4.860 4.900 950,332 +0.02(+0.41%)
Dec 24, 2024 4.890 4.890 4.860 4.880 582,502 +0.05(+1.04%)
Dec 23, 2024 4.830 4.860 4.795 4.830 1,481,671 +0.01(+0.21%)
Dec 20, 2024 4.760 4.859 4.730 4.820 1,476,645 -0.05(-1.13%)
Dec 19, 2024 4.910 4.970 4.840 4.875 1,300,561 +0.04(+0.93%)
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%)
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.