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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $2.89 | $2.95 | $2.88 | $2.92 | 612 400 |
| Feb 08, 2016 | $3.00 | $3.01 | $2.96 | $2.99 | 1 435 400 |
| Feb 05, 2016 | $3.13 | $3.13 | $3.00 | $3.03 | 1 568 000 |
| Feb 04, 2016 | $3.15 | $3.18 | $3.10 | $3.13 | 1 855 900 |
| Feb 03, 2016 | $3.20 | $3.21 | $3.10 | $3.15 | 906 400 |
| Feb 02, 2016 | $3.20 | $3.21 | $3.13 | $3.16 | 569 700 |
| Feb 01, 2016 | $3.29 | $3.29 | $3.15 | $3.19 | 526 700 |
| Jan 29, 2016 | $3.42 | $3.46 | $3.24 | $3.29 | 1 016 200 |
| Jan 28, 2016 | $3.56 | $3.57 | $3.52 | $3.55 | 265 200 |
| Jan 27, 2016 | $3.55 | $3.61 | $3.51 | $3.54 | 223 800 |
| Jan 26, 2016 | $3.51 | $3.53 | $3.49 | $3.50 | 442 700 |
| Jan 25, 2016 | $3.52 | $3.53 | $3.47 | $3.47 | 293 900 |
| Jan 22, 2016 | $3.52 | $3.59 | $3.52 | $3.58 | 349 000 |
| Jan 21, 2016 | $3.43 | $3.51 | $3.43 | $3.48 | 349 700 |
| Jan 20, 2016 | $3.52 | $3.53 | $3.44 | $3.52 | 432 900 |
| Jan 19, 2016 | $3.65 | $3.66 | $3.59 | $3.63 | 521 200 |
| Jan 15, 2016 | $3.73 | $3.75 | $3.68 | $3.71 | 307 500 |
| Jan 14, 2016 | $3.83 | $3.89 | $3.81 | $3.87 | 353 300 |
| Jan 13, 2016 | $3.88 | $3.88 | $3.78 | $3.80 | 211 400 |
| Jan 12, 2016 | $3.84 | $3.85 | $3.80 | $3.83 | 672 000 |
| Jan 11, 2016 | $3.87 | $3.89 | $3.82 | $3.86 | 524 300 |
| Jan 08, 2016 | $3.90 | $3.90 | $3.85 | $3.85 | 764 700 |
| Jan 07, 2016 | $3.90 | $3.93 | $3.89 | $3.90 | 218 400 |
| Jan 06, 2016 | $3.98 | $3.98 | $3.94 | $3.96 | 120 100 |
| Jan 05, 2016 | $4.04 | $4.05 | $4.02 | $4.04 | 102 600 |
