MFG - Mizuho Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.93002.96002.90002.95002.9500866,500
Aug 15, 20192.90002.95002.90002.95002.95001,362,600
Aug 14, 20192.88002.93002.87002.89002.8900818,400
Aug 13, 20192.93002.98002.91002.97002.9700884,100
Aug 12, 20192.96002.96002.93002.95002.9500616,000
Aug 09, 20192.94002.98002.94002.98002.9800830,300
Aug 08, 20192.93002.98002.93002.97002.9700560,500
Aug 07, 20192.91002.97002.91002.93002.9300856,300
Aug 06, 20192.89002.96002.89002.96002.96001,632,700
Aug 05, 20192.89002.92002.87002.91002.9100502,300
Aug 02, 20192.92002.92002.88002.91002.9100218,800
Aug 01, 20192.84002.96002.84002.90002.9000841,900
Jul 31, 20192.88002.88002.84002.84002.8400428,600
Jul 30, 20192.86002.87002.85002.87002.8700533,100
Jul 29, 20192.88002.89002.86002.87002.8700436,400
Jul 26, 20192.88002.90002.88002.89002.8900233,100
Jul 25, 20192.92002.93002.90002.91002.9100325,800
Jul 24, 20192.92002.94002.91002.93002.9300227,800
Jul 23, 20192.94002.94002.92002.94002.9400339,200
Jul 22, 20192.91002.94002.91002.94002.9400430,300
Jul 19, 20192.92002.92002.89002.90002.9000297,100
Jul 18, 20192.89002.91002.88002.91002.9100478,800
Jul 17, 20192.91002.92002.89002.90002.9000392,000
Jul 16, 20192.91002.95002.90002.91002.91001,833,400
Jul 15, 20192.92002.92002.89002.91002.9100348,500
Jul 12, 20192.91002.92002.89002.90002.9000531,700
Jul 11, 20192.91002.92002.89002.92002.9200446,000
Jul 10, 20192.90002.91002.89002.91002.9100515,300
Jul 09, 20192.88002.92002.88002.91002.9100684,200
Jul 08, 20192.90002.92002.89002.89002.89001,186,900
Jul 05, 20192.87002.89002.86002.89002.8900391,500
Jul 03, 20192.88002.90002.86002.88002.8800548,600
Jul 02, 20192.88002.88002.86002.88002.8800597,000
Jul 01, 20192.89002.90002.85002.87002.8700760,000
Jun 28, 20192.86002.88002.86002.88002.8800274,900
Jun 27, 20192.84002.86002.84002.85002.8500297,600
Jun 26, 20192.82002.83002.81002.83002.8300323,100
Jun 25, 20192.82002.84002.81002.81002.8100882,300
Jun 24, 20192.84002.84002.81002.83002.8300680,500
Jun 21, 20192.82002.84002.82002.83002.8300668,300
Jun 20, 20192.81002.83002.80002.82002.8200958,400
Jun 19, 20192.78002.80002.77002.79002.7900935,000
Jun 18, 20192.75002.79002.75002.77002.77002,047,000
Jun 17, 20192.74002.76002.72002.73002.73001,174,100
Jun 14, 20192.74002.76002.74002.75002.7500465,400
Jun 13, 20192.77002.77002.75002.75002.7500743,500
Jun 12, 20192.75002.77002.74002.75002.750012,181,100
Jun 11, 20192.77002.79002.66002.77002.77005,363,900
Jun 10, 20192.77002.78002.76002.76002.7600859,300
Jun 07, 20192.79002.79002.76002.78002.7800931,500
Jun 06, 20192.76002.79002.76002.77002.7700910,200
Jun 05, 20192.79002.80002.76002.76002.7600608,200
Jun 04, 20192.77002.79002.76002.78002.7800968,600
Jun 03, 20192.75002.77002.74002.76002.7600800,700
May 31, 20192.76002.78002.75002.76002.7600708,500
May 30, 20192.79002.83002.78002.79002.7900893,600
May 29, 20192.80002.82002.76002.78002.78001,382,800
May 28, 20192.85002.87002.78002.78002.7800991,700
May 24, 20192.86002.87002.85002.87002.8700679,700
May 23, 20192.82002.84002.81002.82002.8200497,200
May 22, 20192.88002.88002.82002.83002.8300895,700
May 21, 20192.88002.89002.86002.87002.8700673,400
May 20, 20192.91002.91002.88002.88002.8800539,400
May 17, 20192.94002.96002.93002.94002.9400475,600
May 16, 20193.00003.01002.95002.96002.9600664,900
May 15, 20193.01003.06002.94003.04003.0400716,300
May 14, 20193.02003.05003.02003.04003.0400702,600
May 13, 20193.04003.05003.00003.01003.0100332,200
May 10, 20193.05003.08003.03003.08003.0800489,400
May 09, 20193.06003.07003.03003.07003.0700493,500
May 08, 20193.10003.13003.08003.13003.1300672,500
May 07, 20193.12003.13003.08003.11003.1100426,000
May 06, 20193.12003.15003.10003.13003.1300290,700
May 03, 20193.15003.17003.13003.17003.1700264,500
May 02, 20193.14003.14003.11003.14003.1400285,500
May 01, 20193.12003.15003.12003.13003.1300137,500
Apr 30, 20193.16003.16003.13003.14003.1400247,000
Apr 29, 20193.14003.15003.12003.15003.1500434,300
Apr 26, 20193.11003.14003.11003.14003.1400293,600
Apr 25, 20193.08003.11003.08003.11003.1100464,200
Apr 24, 20193.13003.13003.08003.08003.0800348,700
Apr 23, 20193.13003.15003.11003.14003.1400544,500
Apr 22, 20193.13003.13003.09003.13003.1300393,500
Apr 18, 20193.16003.19003.16003.17003.1700466,900
Apr 17, 20193.15003.17003.14003.15003.1500324,800
Apr 16, 20193.13003.14003.12003.13003.1300577,600
Apr 15, 20193.11003.13003.10003.12003.1200725,300
Apr 12, 20193.11003.12003.09003.12003.1200507,800
Apr 11, 20193.11003.13003.09003.10003.10001,131,400
Apr 10, 20193.14003.14003.08003.12003.12001,184,600
Apr 09, 20193.14003.17003.12003.13003.1300841,800
Apr 08, 20193.15003.16003.14003.15003.1500672,000
Apr 05, 20193.16003.16003.13003.16003.1600236,500
Apr 04, 20193.16003.18003.15003.17003.1700703,300
Apr 03, 20193.14003.18003.13003.16003.16001,076,200
Apr 02, 20193.11003.15003.10003.13003.1300829,400
Apr 01, 20193.09003.13003.08003.13003.1300621,300
Mar 29, 20193.07003.07003.05003.06003.0600348,800
Mar 28, 20193.09003.09003.06003.09003.0900461,300
Mar 28, 20190.069275 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...