Mizuho Financial Group, Inc. (MFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 851,396 |
| 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 |
| 04 Mar 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 1,718,300 |
| 01 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 2,088,900 |
| 29 Feb 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 1,066,800 |
| 28 Feb 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 1,246,400 |
| 27 Feb 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7700 | 3.7700 | 2,195,600 |
| 26 Feb 2024 | 3.6900 | 3.7100 | 3.6800 | 3.6900 | 3.6900 | 1,566,300 |
| 23 Feb 2024 | 3.7000 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 1,165,500 |
| 22 Feb 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 1,212,200 |
| 21 Feb 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6700 | 3.6700 | 861,400 |
| 20 Feb 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 926,400 |
| 16 Feb 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 986,200 |
| 15 Feb 2024 | 3.5800 | 3.6100 | 3.5700 | 3.6100 | 3.6100 | 1,323,100 |
| 14 Feb 2024 | 3.6100 | 3.6300 | 3.5900 | 3.6300 | 3.6300 | 1,685,800 |
| 13 Feb 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 1,459,000 |
| 12 Feb 2024 | 3.6400 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 1,242,300 |
| 09 Feb 2024 | 3.6100 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 741,100 |
| 08 Feb 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 1,019,800 |
| 07 Feb 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 874,800 |
| 06 Feb 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 1,148,900 |
| 05 Feb 2024 | 3.7700 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 980,500 |
| 02 Feb 2024 | 3.7000 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | 946,500 |
| 01 Feb 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 1,285,800 |
| 31 Jan 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 1,312,400 |
| 30 Jan 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 588,200 |
| 29 Jan 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6300 | 3.6300 | 464,700 |
| 26 Jan 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 618,900 |
| 25 Jan 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 512,200 |
| 24 Jan 2024 | 3.6700 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 1,337,200 |
| 23 Jan 2024 | 3.5100 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 465,100 |
| 22 Jan 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 598,300 |
| 19 Jan 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 570,600 |
| 18 Jan 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4800 | 3.4800 | 1,034,000 |
| 17 Jan 2024 | 3.4600 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 350,700 |
| 16 Jan 2024 | 3.4800 | 3.5100 | 3.4700 | 3.4900 | 3.4900 | 471,000 |
| 12 Jan 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 870,700 |
| 11 Jan 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 452,100 |
| 10 Jan 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 1,156,100 |
| 09 Jan 2024 | 3.5200 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 885,500 |
| 08 Jan 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 396,600 |
| 05 Jan 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 1,140,200 |
| 04 Jan 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.4300 | 947,900 |
| 03 Jan 2024 | 3.4100 | 3.4200 | 3.3900 | 3.4100 | 3.4100 | 779,900 |
| 02 Jan 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 713,800 |
| 29 Dec 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 582,300 |
| 28 Dec 2023 | 3.4000 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 3,046,800 |
| 27 Dec 2023 | 3.3800 | 3.4000 | 3.3600 | 3.3700 | 3.3700 | 723,800 |
| 26 Dec 2023 | 3.3600 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 1,010,600 |
| 22 Dec 2023 | 3.3500 | 3.4100 | 3.3500 | 3.3800 | 3.3800 | 1,655,500 |
| 21 Dec 2023 | 3.2900 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 1,355,500 |
| 20 Dec 2023 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 958,300 |
| 19 Dec 2023 | 3.2900 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 1,451,800 |
| 18 Dec 2023 | 3.3500 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 943,700 |
| 15 Dec 2023 | 3.4300 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 1,583,400 |
| 14 Dec 2023 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 673,100 |
| 13 Dec 2023 | 3.4400 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 1,664,000 |
| 12 Dec 2023 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 500,600 |
| 11 Dec 2023 | 3.4600 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 632,200 |
| 08 Dec 2023 | 3.4500 | 3.4900 | 3.4400 | 3.4900 | 3.4900 | 684,900 |
| 07 Dec 2023 | 3.4100 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 895,400 |
| 06 Dec 2023 | 3.3500 | 3.3700 | 3.3300 | 3.3300 | 3.3300 | 746,700 |
| 05 Dec 2023 | 3.3600 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 526,200 |
| 04 Dec 2023 | 3.3700 | 3.4000 | 3.3700 | 3.3900 | 3.3900 | 622,300 |
| 01 Dec 2023 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 441,600 |
| 30 Nov 2023 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 566,200 |
| 29 Nov 2023 | 3.3900 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 706,100 |
| 28 Nov 2023 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 692,600 |
| 27 Nov 2023 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 384,600 |
| 24 Nov 2023 | 3.4200 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 373,200 |
| *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.