Mizuho Financial Group Inc. (MFG) Historical Stock Data
3.80 ↓0.06 (-1.55%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MFG is up 0.02% a day on average. There have been 19 days where Mizuho Financial Group Inc. closed green and 11 days where MFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 3.83 | 3.80 | ↓$0.03 (-0.78%) | 3.79 | 3.84 | 0.93M |
| 2024-04-16 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.85 | 3.90 | 4.04M |
| 2024-04-15 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.98 | 4.06 | 4.42M |
| 2024-04-12 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.89 | 3.96 | 665.76K |
| 2024-04-11 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.92 | 3.98 | 686.01K |
| 2024-04-10 | 3.88 | 3.89 | ↑$0.01 (0.26%) | 3.85 | 3.89 | 1.02M |
| 2024-04-09 | 3.94 | 3.90 | ↓$0.04 (-1.02%) | 3.89 | 3.94 | 703.46K |
| 2024-04-08 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.90 | 3.99 | 1.55M |
| 2024-04-05 | 3.86 | 3.89 | ↑$0.03 (0.78%) | 3.86 | 3.90 | 580.62K |
| 2024-04-04 | 3.91 | 3.88 | ↓$0.03 (-0.77%) | 3.87 | 3.93 | 497.53K |
| 2024-04-03 | 3.85 | 3.89 | ↑$0.04 (1.04%) | 3.85 | 3.90 | 691.51K |
| 2024-04-02 | 3.80 | 3.83 | ↑$0.03 (0.79%) | 3.77 | 3.86 | 842.87K |
| 2024-04-01 | 3.93 | 3.86 | ↓$0.07 (-1.78%) | 3.85 | 3.93 | 1.27M |
| 2024-03-28 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.94 | 3.99 | 0.95M |
| 2024-03-27 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.96 | 4.02 | 622.47K |
| 2024-03-26 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 4.02 | 4.06 | 504.28K |
| 2024-03-25 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 4.02 | 4.06 | 0.91M |
| 2024-03-22 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 4.05 | 4.09 | 1.38M |
| 2024-03-21 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.01 | 4.04 | 1.11M |
| 2024-03-20 | 3.96 | 3.97 | ↑$0.01 (0.25%) | 3.91 | 3.99 | 1.11M |
| 2024-03-19 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.92 | 3.98 | 0.93M |
| 2024-03-18 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.97 | 4.00 | 717.96K |
| 2024-03-15 | 3.91 | 3.95 | ↑$0.04 (1.02%) | 3.91 | 3.97 | 687.24K |
| 2024-03-14 | 3.96 | 3.93 | ↓$0.03 (-0.76%) | 3.90 | 3.96 | 1.10M |
| 2024-03-13 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.95 | 4.00 | 895.49K |
| 2024-03-12 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 3.98 | 4.03 | 1.07M |
| 2024-03-11 | 4.07 | 4.09 | ↑$0.02 (0.49%) | 4.02 | 4.12 | 2.17M |
| 2024-03-08 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.25 | 4.32 | 1.56M |
| 2024-03-07 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 4.02 | 4.09 | 1.41M |
| 2024-03-06 | 3.94 | 3.96 | ↑$0.02 (0.51%) | 3.94 | 3.97 | 1.16M |
Create an account or log in to view more rows.
$MFG come to papa
$MFG cup and handle!
$MFG Buy now
$MFG come to papa
$MFG call the SEC
$MFG keep inchin
$MFG it's true....
$MFG lol who sold
$MFG Short again!! 😀 😀
$MFG lock and load