Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS
· Delayed Price · Currency is USD
21.30
-0.29 (-1.34%)
Sep 13, 2024, 11:35 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 18.70 | 21.30 | 18.70 | 21.30 | 21.30 | 9.01% | 210 |
| Sep 12, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Sep 11, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -9.50% | 141 |
| Sep 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | - |
| Sep 9, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | - |
| Sep 6, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | 600 |
| Sep 5, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | 600 |
| Sep 4, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | 600 |
| Sep 3, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | - |
| Aug 30, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | - |
| Aug 29, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | - |
| Aug 28, 2024 | 22.05 | 22.05 | 21.59 | 21.59 | 21.59 | -2.09% | 600 |
| Aug 27, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 100 |
| Aug 26, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 23, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 5,600 |
| Aug 22, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.65% | 500 |
| Aug 21, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Aug 20, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 19.53% | 24,100 |
| Aug 19, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 15, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 14, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 3,000 |
| Aug 13, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 102,900 |
| Aug 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 9, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 8, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 7, 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 18.95 | - | 40,000 |
| Aug 6, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 5, 2024 | 17.40 | 19.06 | 17.40 | 18.95 | 18.95 | -12.87% | 2,720 |
| Aug 2, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Aug 1, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 31, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 30, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 29, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 26, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 25, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 24, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 23, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 22, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 15,100 |
| Jul 17, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 16, 2024 | 21.80 | 21.80 | 21.63 | 21.75 | 21.75 | 8.53% | 200 |
| Jul 15, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 12, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 11, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 9, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 8, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | 3,500 |
| Jul 5, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 3, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 2, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 1, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 28, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 27, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 26, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 25, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 24, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 21, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 20, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 18, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 17, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 14, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | 4,700 |
| Jun 13, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 12, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | 8,900 |
| Jun 11, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -3.51% | 100 |
| Jun 7, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| Jun 6, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| Jun 5, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| Jun 4, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| Jun 3, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| May 31, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| May 30, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 3.90% | 100 |
| May 29, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 28, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 24, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 10,000 |
| May 23, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 22, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 30,000 |
| May 21, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 20, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 17, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 16, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 15, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 14, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 13, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 10, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 9, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 8, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 40,000 |
| May 7, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 6, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 120,000 |
| May 3, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2.20% | 100 |
| May 2, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| May 1, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Apr 30, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Apr 29, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Apr 26, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Apr 25, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Apr 24, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Apr 23, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |