New Zealand markets open in 3 hours 40 minutes

Mizuho Financial Group, Inc. (MFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.0550+0.0050 (+0.12%)
As of 02:18PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20244.06004.08004.04464.05504.0550370,273
24 May 20244.03004.07004.03004.05004.0500810,000
23 May 20244.05004.06004.00004.00004.0000604,800
22 May 20244.03004.03004.01004.01004.0100872,500
21 May 20244.07004.08004.06004.08004.08001,272,100
20 May 20244.16004.19004.13004.14004.1400786,500
17 May 20244.02004.07004.02004.06004.06001,189,800
16 May 20243.98003.99003.95003.95003.95001,127,000
15 May 20244.00004.15004.00004.14004.14001,811,800
14 May 20243.96003.99003.95003.99003.9900642,800
13 May 20244.01004.01003.95003.95003.9500638,000
10 May 20243.95004.01003.95004.00004.00001,938,300
09 May 20243.90003.95003.90003.94003.9400440,700
08 May 20243.88003.91003.86003.90003.9000688,200
07 May 20243.92003.94003.90003.90003.9000633,400
06 May 20243.96003.98003.96003.97003.9700710,800
03 May 20243.93003.96003.91003.96003.9600646,400
02 May 20243.88003.91003.87003.91003.9100463,800
01 May 20243.85003.87003.83003.85003.8500553,800
30 Apr 20243.88003.90003.87003.87003.8700489,600
29 Apr 20243.86003.88003.85003.87003.8700612,600
26 Apr 20243.84003.87003.83003.85003.8500599,100
25 Apr 20243.84003.90003.81003.89003.8900637,300
24 Apr 20243.93003.94003.89003.91003.9100633,400
23 Apr 20243.93003.96003.93003.95003.9500740,700
22 Apr 20243.90003.95003.90003.92003.92001,235,700
19 Apr 20243.83003.87003.83003.85003.8500582,600
18 Apr 20243.83003.86003.82003.84003.8400856,000
17 Apr 20243.83003.84003.79003.80003.8000926,400
16 Apr 20243.90003.90003.85003.86003.86004,039,200
15 Apr 20244.03004.06003.98003.99003.99004,418,700
12 Apr 20243.93003.96003.89003.91003.9100665,800
11 Apr 20243.95003.98003.92003.98003.9800686,000
10 Apr 20243.88003.89003.85003.89003.89001,016,800
09 Apr 20243.94003.94003.89003.90003.9000703,500
08 Apr 20243.90003.99003.90003.94003.94001,552,500
05 Apr 20243.86003.90003.86003.89003.8900580,500
04 Apr 20243.91003.93003.87003.88003.8800497,500
03 Apr 20243.85003.90003.85003.89003.8900691,400
02 Apr 20243.80003.86003.77003.83003.8300842,900
01 Apr 20243.93003.93003.85003.86003.86001,272,500
28 Mar 20243.96003.99003.94003.98003.9800947,900
27 Mar 20244.01004.02003.96003.98003.9800622,500
26 Mar 20244.05004.06004.02004.04004.0400504,300
25 Mar 20244.05004.06004.02004.04004.0400912,600
22 Mar 20244.06004.09004.05004.07004.07001,376,000
21 Mar 20244.03004.04004.01004.03004.03001,112,000
20 Mar 20243.96003.99003.91003.97003.97001,108,400
19 Mar 20243.95003.98003.92003.95003.9500925,700
18 Mar 20243.99004.00003.97004.00004.0000718,000
15 Mar 20243.91003.97003.91003.95003.9500687,200
14 Mar 20243.96003.96003.90003.93003.93001,100,900
13 Mar 20243.97004.00003.95003.97003.9700895,500
12 Mar 20244.01004.03003.98004.02004.02001,072,000
11 Mar 20244.07004.12004.02004.09004.09002,170,400
08 Mar 20244.29004.32004.25004.29004.29001,556,400
07 Mar 20244.04004.09004.02004.09004.09001,415,900
06 Mar 20243.94003.97003.94003.96003.96001,159,900
05 Mar 20243.84003.88003.81003.86003.86002,053,200
04 Mar 20243.83003.83003.80003.81003.81001,718,300
01 Mar 20243.82003.83003.79003.82003.82002,088,900
29 Feb 20243.75003.78003.74003.76003.76001,066,800
28 Feb 20243.74003.74003.70003.71003.71001,246,400
27 Feb 20243.73003.77003.73003.77003.77002,195,600
26 Feb 20243.69003.71003.68003.69003.69001,566,300
23 Feb 20243.70003.71003.69003.70003.70001,165,500
22 Feb 20243.69003.70003.67003.69003.69001,212,200
21 Feb 20243.65003.68003.65003.67003.6700861,400
20 Feb 20243.70003.70003.67003.67003.6700926,400
16 Feb 20243.63003.66003.63003.65003.6500986,200
15 Feb 20243.58003.61003.57003.61003.61001,323,100
14 Feb 20243.61003.63003.59003.63003.63001,685,800
13 Feb 20243.63003.65003.60003.63003.63001,459,000
12 Feb 20243.64003.67003.64003.64003.64001,242,300
09 Feb 20243.61003.64003.59003.63003.6300741,100
08 Feb 20243.64003.64003.58003.60003.60001,019,800
07 Feb 20243.73003.74003.70003.71003.7100874,800
06 Feb 20243.72003.73003.70003.71003.71001,148,900
05 Feb 20243.77003.81003.75003.81003.8100980,500
02 Feb 20243.70003.74003.67003.73003.7300946,500
01 Feb 20243.65003.68003.61003.66003.66001,285,800
31 Jan 20243.68003.70003.64003.64003.64001,312,400
30 Jan 20243.61003.62003.60003.62003.6200588,200
29 Jan 20243.60003.63003.59003.63003.6300464,700
26 Jan 20243.58003.60003.57003.58003.5800618,900
25 Jan 20243.66003.66003.62003.65003.6500512,200
24 Jan 20243.67003.72003.65003.67003.67001,337,200
23 Jan 20243.51003.53003.49003.52003.5200465,100
22 Jan 20243.50003.54003.50003.52003.5200598,300
19 Jan 20243.45003.48003.44003.48003.4800570,600
18 Jan 20243.47003.49003.46003.48003.48001,034,000
17 Jan 20243.46003.47003.45003.46003.4600350,700
16 Jan 20243.48003.51003.47003.49003.4900471,000
12 Jan 20243.53003.53003.49003.51003.5100870,700
11 Jan 20243.53003.53003.49003.52003.5200452,100
10 Jan 20243.51003.51003.46003.47003.47001,156,100
09 Jan 20243.52003.53003.47003.47003.4700885,500
08 Jan 20243.56003.60003.56003.60003.6000396,600
05 Jan 20243.50003.60003.50003.56003.56001,140,200
04 Jan 20243.42003.45003.42003.43003.4300947,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...