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:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 4.0000 | 4.0400 | 3.9700 | 4.0100 | 4.0100 | 1,439,500 |
| Sept 06, 2024 | 4.1300 | 4.1300 | 4.0300 | 4.0600 | 4.0600 | 1,368,700 |
| Sept 05, 2024 | 4.1400 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 833,200 |
| Sept 04, 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1300 | 4.1300 | 682,600 |
| Sept 03, 2024 | 4.2500 | 4.3100 | 4.2100 | 4.2300 | 4.2300 | 708,900 |
| Aug 30, 2024 | 4.1800 | 4.2000 | 4.1500 | 4.1600 | 4.1600 | 686,400 |
| Aug 29, 2024 | 4.1700 | 4.2100 | 4.1600 | 4.1900 | 4.1900 | 800,400 |
| Aug 28, 2024 | 4.1700 | 4.2100 | 4.1600 | 4.1800 | 4.1800 | 647,000 |
| Aug 27, 2024 | 4.1900 | 4.2100 | 4.1700 | 4.1700 | 4.1700 | 1,001,900 |
| Aug 26, 2024 | 4.1900 | 4.2100 | 4.1700 | 4.1800 | 4.1800 | 893,900 |
| Aug 23, 2024 | 4.2400 | 4.3100 | 4.2400 | 4.2900 | 4.2900 | 1,068,300 |
| Aug 22, 2024 | 4.2000 | 4.2300 | 4.1500 | 4.1800 | 4.1800 | 1,062,000 |
| Aug 21, 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2500 | 4.2500 | 659,100 |
| Aug 20, 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2400 | 4.2400 | 867,100 |
| Aug 19, 2024 | 4.2500 | 4.3100 | 4.2500 | 4.3100 | 4.3100 | 1,169,600 |
| Aug 16, 2024 | 4.2600 | 4.2700 | 4.2300 | 4.2600 | 4.2600 | 834,600 |
| Aug 15, 2024 | 4.0800 | 4.2900 | 4.0800 | 4.2700 | 4.2700 | 1,293,800 |
| Aug 14, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 797,800 |
| Aug 13, 2024 | 3.9200 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 1,287,900 |
| Aug 12, 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 959,600 |
| Aug 09, 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 1,211,400 |
| Aug 08, 2024 | 3.7600 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 1,496,400 |
| Aug 07, 2024 | 3.9300 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 2,030,500 |
| Aug 06, 2024 | 3.5700 | 3.7000 | 3.5200 | 3.6900 | 3.6900 | 2,507,400 |
| Aug 05, 2024 | 3.4700 | 3.9300 | 3.4500 | 3.8400 | 3.8400 | 3,181,800 |
| Aug 02, 2024 | 4.0500 | 4.1100 | 3.9000 | 4.0700 | 4.0700 | 2,090,200 |
| Aug 01, 2024 | 4.5500 | 4.5600 | 4.4900 | 4.5100 | 4.5100 | 1,001,700 |
| Jul 31, 2024 | 4.6200 | 4.6300 | 4.5200 | 4.6200 | 4.6200 | 702,900 |
| Jul 30, 2024 | 4.2900 | 4.3200 | 4.2700 | 4.3200 | 4.3200 | 520,600 |
| Jul 29, 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 375,500 |
| Jul 26, 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 717,600 |
| Jul 25, 2024 | 4.2700 | 4.2900 | 4.2500 | 4.2700 | 4.2700 | 1,139,200 |
| Jul 24, 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4100 | 4.4100 | 452,100 |
| Jul 23, 2024 | 4.4600 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 269,300 |
| Jul 22, 2024 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 389,500 |
| Jul 19, 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3600 | 4.3600 | 419,900 |
| Jul 18, 2024 | 4.4300 | 4.4500 | 4.4100 | 4.4200 | 4.4200 | 371,000 |
| Jul 17, 2024 | 4.3700 | 4.4100 | 4.3700 | 4.4100 | 4.4100 | 346,700 |
| Jul 16, 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 318,000 |
| Jul 15, 2024 | 4.3400 | 4.3400 | 4.3200 | 4.3300 | 4.3300 | 284,800 |
| Jul 12, 2024 | 4.3100 | 4.3500 | 4.2900 | 4.3400 | 4.3400 | 412,000 |
| Jul 11, 2024 | 4.3500 | 4.3700 | 4.3000 | 4.3100 | 4.3100 | 1,010,700 |
| Jul 10, 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 641,100 |
| Jul 09, 2024 | 4.2900 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 985,000 |
| Jul 08, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 488,600 |
| Jul 05, 2024 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 475,300 |
| Jul 03, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 242,200 |
| Jul 02, 2024 | 4.3100 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 931,700 |
| Jul 01, 2024 | 4.2300 | 4.2700 | 4.2300 | 4.2700 | 4.2700 | 542,500 |
| Jun 28, 2024 | 4.1900 | 4.2300 | 4.1900 | 4.2300 | 4.2300 | 545,100 |
| Jun 27, 2024 | 4.1000 | 4.1200 | 4.0900 | 4.1200 | 4.1200 | 669,400 |
| Jun 26, 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 1,043,900 |
| Jun 25, 2024 | 4.0800 | 4.1100 | 4.0600 | 4.0900 | 4.0900 | 559,900 |
| Jun 24, 2024 | 3.9100 | 3.9600 | 3.9100 | 3.9500 | 3.9500 | 726,200 |
| Jun 21, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 796,000 |
| Jun 20, 2024 | 3.8900 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 518,500 |
| Jun 18, 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 797,000 |
| Jun 17, 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 1,005,600 |
| Jun 14, 2024 | 3.8900 | 3.9100 | 3.8800 | 3.8900 | 3.8900 | 578,600 |
| Jun 13, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 409,200 |
| Jun 12, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 412,100 |
| Jun 11, 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 499,400 |
| Jun 10, 2024 | 4.0000 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 557,300 |
| Jun 07, 2024 | 4.0100 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 964,800 |
| Jun 06, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 666,900 |
| Jun 05, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 979,100 |
| Jun 04, 2024 | 4.1100 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 533,700 |
| Jun 03, 2024 | 4.1800 | 4.2200 | 4.1700 | 4.2200 | 4.2200 | 881,900 |
| May 31, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 777,100 |
| May 30, 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0300 | 4.0300 | 516,100 |
| May 29, 2024 | 4.0000 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 688,700 |
| May 28, 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0700 | 4.0700 | 634,800 |
| May 24, 2024 | 4.0300 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 810,000 |
| May 23, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 604,800 |
| May 22, 2024 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 872,500 |
| May 21, 2024 | 4.0700 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 1,272,100 |
| May 20, 2024 | 4.1600 | 4.1900 | 4.1300 | 4.1400 | 4.1400 | 786,500 |
| May 17, 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 1,189,800 |
| May 16, 2024 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 1,127,000 |
| May 15, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.1400 | 4.1400 | 1,811,800 |
| May 14, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 642,800 |
| May 13, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 638,000 |
| May 10, 2024 | 3.9500 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 1,938,300 |
| May 09, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9400 | 3.9400 | 440,700 |
| May 08, 2024 | 3.8800 | 3.9100 | 3.8600 | 3.9000 | 3.9000 | 688,200 |
| May 07, 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 633,400 |
| May 06, 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 710,800 |
| May 03, 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9600 | 3.9600 | 646,400 |
| May 02, 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 463,800 |
| May 01, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 553,800 |
| Apr 30, 2024 | 3.8800 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 489,600 |
| Apr 29, 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 612,600 |
| Apr 26, 2024 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 599,100 |
| Apr 25, 2024 | 3.8400 | 3.9000 | 3.8100 | 3.8900 | 3.8900 | 637,300 |
| Apr 24, 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 633,400 |
| Apr 23, 2024 | 3.9300 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 740,700 |
| Apr 22, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 1,235,700 |
| Apr 19, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 582,600 |
| Apr 18, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 856,000 |
| Apr 17, 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8000 | 3.8000 | 926,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.