Australia markets closed

Mizuho Financial Group, Inc. (MFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.9500-0.0100 (-0.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20212.96002.98002.94002.95002.9500295,100
16 Sept 20212.95002.98002.95002.96002.9600251,800
15 Sept 20212.96002.98002.94002.98002.9800141,700
14 Sept 20212.98002.99002.94002.95002.9500335,300
13 Sept 20212.96002.99002.96002.96002.9600336,700
10 Sept 20212.96002.96002.94002.95002.9500215,800
09 Sept 20212.91002.97002.90002.94002.9400536,500
08 Sept 20212.94002.95002.88002.90002.9000309,100
07 Sept 20212.92002.93002.90002.93002.9300204,000
03 Sept 20212.84002.90002.84002.89002.8900270,700
02 Sept 20212.85002.85002.83002.84002.8400210,300
01 Sept 20212.83002.86002.82002.84002.8400301,900
31 Aug 20212.80002.80002.76002.78002.7800627,100
30 Aug 20212.82002.82002.78002.78002.7800329,400
27 Aug 20212.80002.82002.79002.82002.8200271,000
26 Aug 20212.84002.84002.80002.80002.8000180,500
25 Aug 20212.85002.85002.82002.83002.8300202,700
24 Aug 20212.86002.86002.82002.84002.8400418,600
23 Aug 20212.87002.87002.83002.86002.8600342,700
20 Aug 20212.85002.87002.83002.86002.8600284,700
19 Aug 20212.87002.87002.82002.86002.8600255,200
18 Aug 20212.92002.92002.88002.89002.8900261,900
17 Aug 20212.93002.94002.90002.94002.9400287,300
16 Aug 20212.95002.96002.92002.96002.9600228,200
13 Aug 20212.97002.97002.94002.96002.9600224,900
12 Aug 20212.97002.98002.94002.98002.9800126,800
11 Aug 20212.93002.98002.93002.96002.9600222,200
10 Aug 20212.89002.92002.87002.90002.9000545,200
09 Aug 20212.86002.91002.84002.88002.8800709,800
06 Aug 20212.86002.87002.85002.85002.8500240,700
05 Aug 20212.84002.86002.84002.86002.8600194,600
04 Aug 20212.87002.87002.82002.83002.8300268,300
03 Aug 20212.85002.89002.83002.89002.8900318,100
02 Aug 20212.89002.89002.84002.86002.8600252,800
30 July 20212.85002.90002.85002.87002.8700370,800
29 July 20212.87002.87002.83002.86002.8600323,900
28 July 20212.82002.87002.79002.87002.8700327,900
27 July 20212.81002.84002.80002.83002.8300550,600
26 July 20212.83002.86002.79002.82002.8200609,900
23 July 20212.86002.87002.82002.83002.8300537,200
22 July 20212.87002.88002.79002.80002.8000695,900
21 July 20212.83002.88002.83002.88002.8800270,600
20 July 20212.79002.86002.77002.85002.8500677,200
19 July 20212.81002.81002.74002.79002.79001,098,100
16 July 20212.85002.87002.80002.83002.8300629,600
15 July 20212.85002.86002.82002.84002.8400411,700
14 July 20212.88002.88002.83002.86002.8600475,400
13 July 20212.89002.90002.85002.89002.8900533,800
12 July 20212.88002.89002.86002.88002.8800350,500
09 July 20212.82002.90002.82002.88002.8800368,800
08 July 20212.83002.83002.76002.79002.7900694,700
07 July 20212.84002.85002.79002.81002.8100767,100
06 July 20212.85002.88002.81002.82002.8200399,800
02 July 20212.88002.89002.85002.86002.8600276,000
01 July 20212.85002.87002.83002.86002.8600292,600
30 June 20212.87002.87002.82002.85002.8500435,900
29 June 20212.91002.93002.86002.88002.8800557,600
28 June 20212.93002.94002.88002.90002.90001,299,900
25 June 20212.93002.94002.91002.92002.9200475,600
24 June 20212.90002.95002.89002.91002.9100884,800
23 June 20212.90002.93002.88002.88002.8800487,400
22 June 20212.96002.96002.88002.91002.91001,310,300
21 June 20212.90002.96002.89002.95002.9500400,900
18 June 20212.95002.95002.88002.91002.9100449,800
17 June 20213.01003.01002.96002.98002.9800345,900
16 June 20212.98003.00002.97003.00003.0000351,900
15 June 20212.97003.00002.97003.00003.0000263,900
14 June 20213.03003.03002.97002.97002.9700273,000
11 June 20213.04003.04003.02003.04003.0400195,400
10 June 20213.08003.09003.04003.06003.0600274,500
09 June 20213.13003.13003.07003.09003.0900262,400
08 June 20213.13003.14003.10003.13003.1300204,100
07 June 20213.15003.15003.09003.14003.1400250,200
04 June 20213.17003.18003.14003.15003.1500405,800
03 June 20213.16003.20003.15003.18003.1800939,900
02 June 20213.16003.17003.13003.16003.1600393,400
01 June 20213.13003.15003.09003.14003.1400551,800
28 May 20213.15003.16003.09003.13003.1300463,400
27 May 20213.17003.18003.12003.13003.1300259,600
26 May 20213.17003.19003.15003.18003.1800353,500
25 May 20213.20003.20003.14003.17003.1700348,800
24 May 20213.20003.21003.16003.21003.2100265,200
21 May 20213.18003.18003.13003.18003.1800158,600
20 May 20213.17003.18003.13003.18003.1800266,700
19 May 20213.11003.17003.11003.17003.1700257,100
18 May 20213.11003.14003.10003.13003.1300320,700
17 May 20213.08003.10003.06003.10003.1000233,500
14 May 20213.04003.09003.02003.07003.0700200,500
13 May 20212.98003.00002.95003.00003.0000388,700
12 May 20213.01003.03002.94002.97002.9700645,800
11 May 20213.02003.04002.99003.03003.0300573,700
10 May 20213.03003.07003.02003.04003.0400624,600
07 May 20213.00003.02002.98003.02003.0200167,300
06 May 20212.95002.98002.94002.97002.9700590,200
05 May 20212.87002.91002.87002.89002.8900397,900
04 May 20212.91002.91002.86002.90002.9000401,200
03 May 20212.94002.94002.91002.91002.9100433,600
30 Apr 20212.86002.94002.85002.91002.9100545,300
29 Apr 20212.89002.92002.88002.89002.8900276,800
28 Apr 20212.87002.89002.86002.87002.8700238,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...