Mizuho Financial Group, Inc. (MFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 717,600 |
| 25 Jul 2024 | 4.2700 | 4.2900 | 4.2500 | 4.2700 | 4.2700 | 1,139,200 |
| 24 Jul 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4100 | 4.4100 | 452,100 |
| 23 Jul 2024 | 4.4600 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 269,300 |
| 22 Jul 2024 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 389,500 |
| 19 Jul 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3600 | 4.3600 | 419,900 |
| 18 Jul 2024 | 4.4300 | 4.4500 | 4.4100 | 4.4200 | 4.4200 | 371,000 |
| 17 Jul 2024 | 4.3700 | 4.4100 | 4.3700 | 4.4100 | 4.4100 | 346,700 |
| 16 Jul 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 318,000 |
| 15 Jul 2024 | 4.3400 | 4.3400 | 4.3200 | 4.3300 | 4.3300 | 284,800 |
| 12 Jul 2024 | 4.3100 | 4.3500 | 4.2900 | 4.3400 | 4.3400 | 412,000 |
| 11 Jul 2024 | 4.3500 | 4.3700 | 4.3000 | 4.3100 | 4.3100 | 1,010,700 |
| 10 Jul 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 641,100 |
| 09 Jul 2024 | 4.2900 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 985,000 |
| 08 Jul 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 488,600 |
| 05 Jul 2024 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 475,300 |
| 03 Jul 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 242,200 |
| 02 Jul 2024 | 4.3100 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 931,700 |
| 01 Jul 2024 | 4.2300 | 4.2700 | 4.2300 | 4.2700 | 4.2700 | 542,500 |
| 28 Jun 2024 | 4.1900 | 4.2300 | 4.1900 | 4.2300 | 4.2300 | 545,100 |
| 27 Jun 2024 | 4.1000 | 4.1200 | 4.0900 | 4.1200 | 4.1200 | 669,400 |
| 26 Jun 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 1,043,900 |
| 25 Jun 2024 | 4.0800 | 4.1100 | 4.0600 | 4.0900 | 4.0900 | 559,900 |
| 24 Jun 2024 | 3.9100 | 3.9600 | 3.9100 | 3.9500 | 3.9500 | 726,200 |
| 21 Jun 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 796,000 |
| 20 Jun 2024 | 3.8900 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 518,500 |
| 18 Jun 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 797,000 |
| 17 Jun 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 1,005,600 |
| 14 Jun 2024 | 3.8900 | 3.9100 | 3.8800 | 3.8900 | 3.8900 | 578,600 |
| 13 Jun 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 409,200 |
| 12 Jun 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 412,100 |
| 11 Jun 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 499,400 |
| 10 Jun 2024 | 4.0000 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 557,300 |
| 07 Jun 2024 | 4.0100 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 964,800 |
| 06 Jun 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 666,900 |
| 05 Jun 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 979,100 |
| 04 Jun 2024 | 4.1100 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 533,700 |
| 03 Jun 2024 | 4.1800 | 4.2200 | 4.1700 | 4.2200 | 4.2200 | 881,900 |
| 31 May 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 777,100 |
| 30 May 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0300 | 4.0300 | 516,100 |
| 29 May 2024 | 4.0000 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 688,700 |
| 28 May 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0700 | 4.0700 | 634,800 |
| 24 May 2024 | 4.0300 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 810,000 |
| 23 May 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 604,800 |
| 22 May 2024 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 872,500 |
| 21 May 2024 | 4.0700 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 1,272,100 |
| 20 May 2024 | 4.1600 | 4.1900 | 4.1300 | 4.1400 | 4.1400 | 786,500 |
| 17 May 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 1,189,800 |
| 16 May 2024 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 1,127,000 |
| 15 May 2024 | 4.0000 | 4.1500 | 4.0000 | 4.1400 | 4.1400 | 1,811,800 |
| 14 May 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 642,800 |
| 13 May 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 638,000 |
| 10 May 2024 | 3.9500 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 1,938,300 |
| 09 May 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9400 | 3.9400 | 440,700 |
| 08 May 2024 | 3.8800 | 3.9100 | 3.8600 | 3.9000 | 3.9000 | 688,200 |
| 07 May 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 633,400 |
| 06 May 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 710,800 |
| 03 May 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9600 | 3.9600 | 646,400 |
| 02 May 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 463,800 |
| 01 May 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 553,800 |
| 30 Apr 2024 | 3.8800 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 489,600 |
| 29 Apr 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 612,600 |
| 26 Apr 2024 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 599,100 |
| 25 Apr 2024 | 3.8400 | 3.9000 | 3.8100 | 3.8900 | 3.8900 | 637,300 |
| 24 Apr 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 633,400 |
| 23 Apr 2024 | 3.9300 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 740,700 |
| 22 Apr 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 1,235,700 |
| 19 Apr 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 582,600 |
| 18 Apr 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 856,000 |
| 17 Apr 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8000 | 3.8000 | 926,400 |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 4,039,200 |
| 15 Apr 2024 | 4.0300 | 4.0600 | 3.9800 | 3.9900 | 3.9900 | 4,418,700 |
| 12 Apr 2024 | 3.9300 | 3.9600 | 3.8900 | 3.9100 | 3.9100 | 665,800 |
| 11 Apr 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 686,000 |
| 10 Apr 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 1,016,800 |
| 09 Apr 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9000 | 3.9000 | 703,500 |
| 08 Apr 2024 | 3.9000 | 3.9900 | 3.9000 | 3.9400 | 3.9400 | 1,552,500 |
| 05 Apr 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 580,500 |
| 04 Apr 2024 | 3.9100 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 497,500 |
| 03 Apr 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 691,400 |
| 02 Apr 2024 | 3.8000 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 842,900 |
| 01 Apr 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 1,272,500 |
| 28 Mar 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 947,900 |
| 27 Mar 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 622,500 |
| 26 Mar 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 504,300 |
| 25 Mar 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 912,600 |
| 22 Mar 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 1,376,000 |
| 21 Mar 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,112,000 |
| 20 Mar 2024 | 3.9600 | 3.9900 | 3.9100 | 3.9700 | 3.9700 | 1,108,400 |
| 19 Mar 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 925,700 |
| 18 Mar 2024 | 3.9900 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 718,000 |
| 15 Mar 2024 | 3.9100 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 687,200 |
| 14 Mar 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 1,100,900 |
| 13 Mar 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 895,500 |
| 12 Mar 2024 | 4.0100 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 1,072,000 |
| 11 Mar 2024 | 4.0700 | 4.1200 | 4.0200 | 4.0900 | 4.0900 | 2,170,400 |
| 08 Mar 2024 | 4.2900 | 4.3200 | 4.2500 | 4.2900 | 4.2900 | 1,556,400 |
| 07 Mar 2024 | 4.0400 | 4.0900 | 4.0200 | 4.0900 | 4.0900 | 1,415,900 |
| 06 Mar 2024 | 3.9400 | 3.9700 | 3.9400 | 3.9600 | 3.9600 | 1,159,900 |
| 05 Mar 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 2,053,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.