NYSE:MFG
Mizuho Financial Group Inc Stock Price (Quote)
$3.90
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MFG stock ended at $3.90. During the day the stock fluctuated 1.30% from a day low at $3.86 to a day high of $3.91. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $3.44 | $3.52 | $3.44 | $3.49 | 1 661 432 |
| Dec 12, 2023 | $3.40 | $3.44 | $3.40 | $3.44 | 500 603 |
| Dec 11, 2023 | $3.46 | $3.47 | $3.43 | $3.44 | 630 857 |
| Dec 08, 2023 | $3.45 | $3.49 | $3.44 | $3.49 | 684 018 |
| Dec 07, 2023 | $3.41 | $3.47 | $3.40 | $3.46 | 893 235 |
| Dec 06, 2023 | $3.35 | $3.37 | $3.33 | $3.33 | 746 711 |
| Dec 05, 2023 | $3.36 | $3.36 | $3.31 | $3.33 | 526 227 |
| Dec 04, 2023 | $3.37 | $3.40 | $3.37 | $3.39 | 622 300 |
| Dec 01, 2023 | $3.42 | $3.46 | $3.42 | $3.46 | 440 654 |
| Nov 30, 2023 | $3.42 | $3.44 | $3.42 | $3.42 | 561 227 |
| Nov 29, 2023 | $3.39 | $3.43 | $3.37 | $3.41 | 703 401 |
| Nov 28, 2023 | $3.47 | $3.50 | $3.47 | $3.49 | 688 944 |
| Nov 27, 2023 | $3.50 | $3.50 | $3.48 | $3.48 | 383 788 |
| Nov 24, 2023 | $3.42 | $3.45 | $3.42 | $3.44 | 373 168 |
| Nov 22, 2023 | $3.46 | $3.46 | $3.44 | $3.45 | 334 969 |
| Nov 21, 2023 | $3.47 | $3.48 | $3.45 | $3.47 | 700 961 |
| Nov 20, 2023 | $3.45 | $3.49 | $3.45 | $3.49 | 414 402 |
| Nov 17, 2023 | $3.39 | $3.44 | $3.39 | $3.44 | 758 625 |
| Nov 16, 2023 | $3.34 | $3.35 | $3.32 | $3.33 | 527 587 |
| Nov 15, 2023 | $3.32 | $3.37 | $3.29 | $3.36 | 1 839 886 |
| Nov 14, 2023 | $3.38 | $3.45 | $3.38 | $3.43 | 1 185 976 |
| Nov 13, 2023 | $3.29 | $3.35 | $3.25 | $3.33 | 1 059 698 |
| Nov 10, 2023 | $3.24 | $3.26 | $3.22 | $3.26 | 629 877 |
| Nov 09, 2023 | $3.20 | $3.23 | $3.19 | $3.19 | 521 761 |
| Nov 08, 2023 | $3.18 | $3.19 | $3.15 | $3.17 | 872 742 |
