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 | $3.79 | $4.06 | 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 | $3.58 | $4.32 | |
| 52 weeks | $2.86 | $4.32 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $3.12 | $3.14 | $3.07 | $3.11 | 1 311 100 |
| Mar 15, 2016 | $3.22 | $3.23 | $3.18 | $3.22 | 404 000 |
| Mar 14, 2016 | $3.23 | $3.24 | $3.22 | $3.23 | 348 300 |
| Mar 11, 2016 | $3.21 | $3.24 | $3.19 | $3.21 | 414 400 |
| Mar 10, 2016 | $3.12 | $3.13 | $3.06 | $3.08 | 297 500 |
| Mar 09, 2016 | $3.12 | $3.12 | $3.07 | $3.09 | 268 800 |
| Mar 08, 2016 | $3.13 | $3.13 | $3.10 | $3.11 | 443 300 |
| Mar 07, 2016 | $3.13 | $3.17 | $3.12 | $3.17 | 757 900 |
| Mar 04, 2016 | $3.22 | $3.23 | $3.19 | $3.22 | 275 400 |
| Mar 03, 2016 | $3.17 | $3.23 | $3.17 | $3.22 | 743 800 |
| Mar 02, 2016 | $3.01 | $3.04 | $3.00 | $3.04 | 639 100 |
| Mar 01, 2016 | $2.96 | $3.01 | $2.95 | $3.00 | 1 163 300 |
| Feb 29, 2016 | $2.95 | $2.95 | $2.90 | $2.93 | 787 400 |
| Feb 26, 2016 | $2.99 | $2.99 | $2.94 | $2.96 | 605 900 |
| Feb 25, 2016 | $2.97 | $3.03 | $2.96 | $3.02 | 1 297 100 |
| Feb 24, 2016 | $2.89 | $2.94 | $2.87 | $2.92 | 457 000 |
| Feb 23, 2016 | $2.91 | $2.92 | $2.80 | $2.87 | 1 245 400 |
| Feb 22, 2016 | $2.94 | $2.94 | $2.90 | $2.93 | 853 600 |
| Feb 19, 2016 | $2.92 | $2.94 | $2.88 | $2.94 | 1 370 800 |
| Feb 18, 2016 | $3.00 | $3.02 | $2.95 | $2.98 | 505 600 |
| Feb 17, 2016 | $2.94 | $2.99 | $2.93 | $2.97 | 3 315 800 |
| Feb 16, 2016 | $2.87 | $2.96 | $2.87 | $2.94 | 2 527 900 |
| Feb 12, 2016 | $2.76 | $2.83 | $2.75 | $2.82 | 1 530 300 |
| Feb 11, 2016 | $2.78 | $2.78 | $2.72 | $2.76 | 904 900 |
| Feb 10, 2016 | $2.83 | $2.87 | $2.80 | $2.83 | 448 000 |
