Mizuho Financial Group, Inc. Sponosred ADR (Japan) Historical Stock Prices

MFG 
$3.76
*  
0.04
1.08%
Get MFG Alerts
*Delayed - data as of Feb. 21, 2017  -  Find a broker to begin trading MFG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MFG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-FEB-2016 TO 21-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.74 3.76 3.73 3.76 221,593
02/21/2017 3.75 3.76 3.73 3.76 226,734
02/17/2017 3.71 3.73 3.69 3.72 143,579
02/16/2017 3.72 3.72 3.69 3.72 123,350
02/15/2017 3.7 3.72 3.7 3.71 208,830
02/14/2017 3.7 3.71 3.68 3.7 206,861
02/13/2017 3.74 3.75 3.73 3.75 298,722
02/10/2017 3.72 3.73 3.71 3.73 81,307
02/09/2017 3.71 3.73 3.69 3.72 307,836
02/08/2017 3.74 3.74 3.71 3.74 219,937
02/07/2017 3.72 3.76 3.7 3.73 686,721
02/06/2017 3.7 3.78 3.69 3.77 2,034,417
02/03/2017 3.66 3.73 3.66 3.73 522,676
02/02/2017 3.63 3.66 3.63 3.65 179,531
02/01/2017 3.66 3.66 3.64 3.66 174,287
01/31/2017 3.71 3.72 3.66 3.68 287,102
01/30/2017 3.69 3.71 3.6107 3.66 870,398
01/27/2017 3.73 3.75 3.71 3.72 182,260
01/26/2017 3.71 3.74 3.7 3.71 125,366
01/25/2017 3.63 3.68 3.63 3.67 181,441
01/24/2017 3.64 3.66 3.62 3.66 203,433
01/23/2017 3.69 3.72 3.68 3.72 303,157
01/20/2017 3.67 3.7 3.67 3.69 242,569
01/19/2017 3.65 3.67 3.63 3.67 204,270
01/18/2017 3.61 3.64 3.6 3.61 263,689
01/17/2017 3.67 3.67 3.62 3.65 235,338
01/13/2017 3.69 3.71 3.67 3.71 120,210
01/12/2017 3.71 3.71 3.66 3.7 316,943
01/11/2017 3.69 3.71 3.68 3.71 114,525
01/10/2017 3.64 3.66 3.63 3.65 174,592
01/09/2017 3.66 3.6699 3.64 3.65 256,545
01/06/2017 3.66 3.69 3.66 3.69 225,336
01/05/2017 3.67 3.71 3.6625 3.71 252,106
01/04/2017 3.63 3.68 3.62 3.68 345,427
01/03/2017 3.57 3.61 3.56 3.61 268,831
12/30/2016 3.55 3.59 3.54 3.59 349,574
12/29/2016 3.53 3.56 3.53 3.54 162,825
12/28/2016 3.64 3.66 3.61 3.61 181,892
12/27/2016 3.66 3.66 3.64 3.66 174,965
12/23/2016 3.68 3.69 3.66 3.68 112,321
12/22/2016 3.68 3.69 3.65 3.67 238,553
12/21/2016 3.71 3.71 3.69 3.71 223,124
12/20/2016 3.7 3.75 3.7 3.71 291,437
12/19/2016 3.74 3.76 3.73 3.76 413,576
12/16/2016 3.78 3.79 3.75 3.77 195,489
12/15/2016 3.73 3.77 3.72 3.75 1,047,078
12/14/2016 3.8 3.84 3.77 3.77 340,708
12/13/2016 3.8 3.82 3.78 3.82 389,155
12/12/2016 3.82 3.82 3.75 3.77 360,337
12/09/2016 3.85 3.87 3.83 3.86 184,513
12/08/2016 3.85 3.86 3.82 3.85 253,917
12/07/2016 3.77 3.81 3.77 3.8 293,362
12/06/2016 3.71 3.745 3.69 3.73 709,987
12/05/2016 3.68 3.7 3.67 3.69 179,246
12/02/2016 3.68 3.7 3.67 3.7 241,770
12/01/2016 3.58 3.6 3.5622 3.58 237,299
11/30/2016 3.61 3.61 3.58 3.6 637,957
11/29/2016 3.6 3.6 3.56 3.58 3,214,905
11/28/2016 3.56 3.56 3.53 3.54 420,528
11/25/2016 3.49 3.5 3.46 3.48 302,566
11/23/2016 3.6 3.68 3.57 3.68 459,098
11/22/2016 3.59 3.62 3.59 3.61 198,932
11/21/2016 3.58 3.6 3.57 3.6 158,773
11/18/2016 3.55 3.55 3.52 3.54 175,162
11/17/2016 3.59 3.62 3.58 3.62 170,786
11/16/2016 3.62 3.63 3.58 3.6 793,114
11/15/2016 3.44 3.475 3.42 3.47 441,205
11/14/2016 3.47 3.56 3.42 3.51 276,109
11/11/2016 3.39 3.445 3.39 3.44 366,155
11/10/2016 3.34 3.35 3.3 3.33 444,773
11/09/2016 3.27 3.31 3.26 3.29 266,431
11/08/2016 3.3 3.35 3.3 3.31 415,964
11/07/2016 3.31 3.34 3.295 3.34 147,641
11/04/2016 3.27 3.3 3.26 3.28 175,854
11/03/2016 3.29 3.3 3.27 3.27 125,120
11/02/2016 3.3 3.32 3.265 3.28 158,940
11/01/2016 3.33 3.34 3.3 3.33 291,523
10/31/2016 3.33 3.35 3.315 3.35 261,416
10/28/2016 3.27 3.3 3.27 3.28 93,417
10/27/2016 3.27 3.3 3.26 3.3 156,294
10/26/2016 3.24 3.26 3.23 3.26 223,168
10/25/2016 3.24 3.27 3.225 3.26 328,705
10/24/2016 3.25 3.27 3.23 3.24 90,362
10/21/2016 3.26 3.27 3.25 3.26 152,515
10/20/2016 3.26 3.27 3.25 3.27 155,459
10/19/2016 3.21 3.25 3.21 3.23 221,107
10/18/2016 3.19 3.23 3.17 3.22 280,939
10/17/2016 3.18 3.2 3.17 3.19 137,558
10/14/2016 3.2 3.21 3.18 3.2 136,555
10/13/2016 3.2 3.23 3.19 3.2 216,402
10/12/2016 3.25 3.25 3.19 3.21 262,042
10/11/2016 3.31 3.31 3.26 3.28 240,990
10/10/2016 3.34 3.37 3.34 3.34 107,049
10/07/2016 3.33 3.34 3.3 3.33 286,180
10/06/2016 3.31 3.36 3.31 3.35 441,892
10/05/2016 3.35 3.37 3.33 3.35 507,834
10/04/2016 3.36 3.36 3.31 3.34 315,878
10/03/2016 3.31 3.345 3.3 3.34 152,052
09/30/2016 3.31 3.37 3.31 3.36 308,590
09/29/2016 3.4 3.4 3.335 3.34 294,745
09/28/2016 3.45 3.45 3.38 3.4 179,290
09/27/2016 3.53 3.53 3.46 3.48 230,055
09/26/2016 3.54 3.56 3.52 3.56 173,723
09/23/2016 3.6 3.6 3.57 3.58 128,675
09/22/2016 3.68 3.71 3.66 3.7 403,839
09/21/2016 3.56 3.65 3.56 3.63 419,983
09/20/2016 3.41 3.41 3.37 3.39 154,872
09/19/2016 3.35 3.36 3.31 3.33 462,902
09/16/2016 3.35 3.36 3.32 3.34 126,470
09/15/2016 3.3 3.33 3.29 3.32 133,050
09/14/2016 3.34 3.36 3.31 3.32 222,103
09/13/2016 3.42 3.42 3.36 3.38 207,449
09/12/2016 3.46 3.49 3.45 3.49 159,105
09/09/2016 3.5 3.52 3.46 3.49 295,831
09/08/2016 3.5 3.5 3.45 3.48 231,596
09/07/2016 3.53 3.53 3.49 3.5 136,582
09/06/2016 3.54 3.54 3.5 3.52 287,530
09/02/2016 3.5 3.52 3.48 3.52 202,381
09/01/2016 3.49 3.52 3.46 3.52 299,053
08/31/2016 3.44 3.47 3.42 3.47 336,495
08/30/2016 3.37 3.39 3.35 3.37 288,966
08/29/2016 3.31 3.33 3.31 3.33 213,532
08/26/2016 3.33 3.33 3.26 3.32 358,311
08/25/2016 3.32 3.34 3.31 3.34 78,260
08/24/2016 3.34 3.34 3.3 3.32 92,058
08/23/2016 3.34 3.34 3.3 3.31 147,007
08/22/2016 3.3 3.33 3.28 3.33 240,527
08/19/2016 3.3 3.32 3.29 3.32 87,962
08/18/2016 3.31 3.32 3.28 3.3 149,410
08/17/2016 3.28 3.32 3.28 3.31 145,204
08/16/2016 3.22 3.25 3.21 3.24 150,449
08/15/2016 3.24 3.27 3.23 3.23 165,052
08/12/2016 3.22 3.25 3.22 3.25 145,263
08/11/2016 3.28 3.28 3.24 3.26 292,553
08/10/2016 3.26 3.26 3.23 3.24 181,556
08/09/2016 3.27 3.29 3.24 3.29 257,260
08/08/2016 3.26 3.28 3.25 3.27 195,810
08/05/2016 3.19 3.24 3.18 3.23 221,123
08/04/2016 3.17 3.18 3.165 3.18 108,683
08/03/2016 3.14 3.15 3.12 3.15 193,103
08/02/2016 3.19 3.21 3.18 3.2 285,681
08/01/2016 3.25 3.29 3.24 3.28 319,501
07/29/2016 3.2 3.21 3.16 3.19 1,019,504
07/28/2016 3 3 2.95 2.98 726,309
07/27/2016 3.03 3.03 2.98 3 235,101
07/26/2016 3.02 3.05 3 3.02 257,578
07/25/2016 3.09 3.09 3.02 3.03 321,791
07/22/2016 3.04 3.09 3.04 3.09 133,916
07/21/2016 3.04 3.07 3.02 3.04 273,423
07/20/2016 3.09 3.09 3.06 3.07 144,224
07/19/2016 3.06 3.095 3.05 3.09 485,731
07/18/2016 3.11 3.12 3.09 3.11 254,898
07/15/2016 3.09 3.12 3.08 3.11 296,949
07/14/2016 3.06 3.06 3.04 3.06 492,379
07/13/2016 3.09 3.0985 3.06 3.08 478,279
07/12/2016 3 3.08 3 3.06 848,842
07/11/2016 2.88 2.93 2.87 2.92 674,822
07/08/2016 2.84 2.84 2.81 2.83 299,282
07/07/2016 2.85 2.86 2.81 2.84 498,454
07/06/2016 2.79 2.88 2.76 2.83 866,155
07/05/2016 2.83 2.83 2.79 2.81 286,246
07/01/2016 2.85 2.87 2.82 2.84 314,851
06/30/2016 2.87 2.87 2.84 2.85 421,591
06/29/2016 2.92 2.93 2.89 2.92 460,458
06/28/2016 2.89 2.92 2.88 2.91 878,928
06/27/2016 2.95 2.95 2.83 2.88 1,471,799
06/24/2016 3 3.05 3 3.02 378,085
06/23/2016 3.11 3.14 3.1 3.12 639,089
06/22/2016 3.04 3.06 3.02 3.03 334,330
06/21/2016 3.07 3.07 3.04 3.04 449,807
06/20/2016 3.05 3.06 3.02 3.05 453,763
06/17/2016 2.98 3.015 2.94 2.98 1,596,239
06/16/2016 2.95 2.96 2.91 2.95 412,885
06/15/2016 2.93 2.94 2.91 2.93 501,986
06/14/2016 2.91 2.93 2.87 2.89 742,514
06/13/2016 2.95 2.97 2.92 2.92 326,242
06/10/2016 3 3 2.95 2.97 197,614
06/09/2016 3.05 3.05 3.02 3.05 418,404
06/08/2016 3.14 3.14 3.1 3.13 266,601
06/07/2016 3.12 3.16 3.11 3.13 436,513
06/06/2016 3.09 3.09 3.06 3.08 145,872
06/03/2016 3.08 3.08 3.04 3.08 308,885
06/02/2016 3.06 3.06 3.04 3.05 274,843
06/01/2016 3.12 3.13 3.09 3.11 302,435
05/31/2016 3.13 3.15 3.1 3.1 613,082
05/27/2016 3.09 3.11 3.08 3.11 434,101
05/26/2016 3.08 3.1 3.08 3.09 3,604,849
05/25/2016 3.08 3.1001 3.07 3.09 900,449
05/24/2016 3.07 3.12 3.05 3.11 431,670
05/23/2016 3.07 3.08 3.03 3.06 420,846
05/20/2016 3.08 3.09 3.06 3.06 166,913
05/19/2016 3.03 3.05 3 3.05 298,587
05/18/2016 3.03 3.089 3.03 3.04 967,281
05/17/2016 2.99 3.01 2.98 2.98 740,388
05/16/2016 2.98 3.02 2.96 3.01 234,226
05/13/2016 3 3.02 2.97 2.98 308,505
05/12/2016 3.03 3.05 3.01 3.04 214,180
05/11/2016 3.03 3.03 2.975 3.02 482,267
05/10/2016 3.01 3.07 3 3.07 513,953
05/09/2016 2.97 2.98 2.94 2.94 243,598
05/06/2016 2.95 2.97 2.94 2.95 147,326
05/05/2016 2.95 2.98 2.94 2.96 235,801
05/04/2016 2.95 2.97 2.93 2.95 332,240
05/03/2016 2.99 3 2.96 2.98 328,084
05/02/2016 3.03 3.04 2.99 3.03 378,452
04/29/2016 3 3 2.935 2.96 374,937
04/28/2016 3.06 3.08 2.99 3 706,399
04/27/2016 3.23 3.24 3.2 3.22 218,053
04/26/2016 3.21 3.24 3.18 3.23 558,877
04/25/2016 3.28 3.28 3.24 3.25 350,562
04/22/2016 3.25 3.295 3.25 3.28 548,180
04/21/2016 3.14 3.14 3.1 3.11 298,492
04/20/2016 3.14 3.17 3.13 3.16 211,633
04/19/2016 3.14 3.15 3.11 3.15 520,665
04/18/2016 2.97 3.02 2.968 3.01 582,902
04/15/2016 3.02 3.02 2.97 2.97 658,812
04/14/2016 3.07 3.09 3.06 3.09 393,276
04/13/2016 3.03 3.08 3.03 3.08 394,420
04/12/2016 2.95 2.99 2.94 2.97 1,068,270
04/11/2016 2.86 2.86 2.81 2.83 537,966
04/08/2016 2.84 2.87 2.83 2.84 874,976
04/07/2016 2.76 2.77 2.72 2.74 392,987
04/06/2016 2.75 2.78 2.73 2.77 446,275
04/05/2016 2.71 2.75 2.69 2.73 6,576,774
04/04/2016 2.86 2.86 2.75 2.81 12,610,250
04/01/2016 2.85 2.88 2.83 2.88 393,876
03/31/2016 2.95 2.97 2.92 2.94 265,393
03/30/2016 2.94 2.94 2.9 2.91 353,712
03/29/2016 2.98 2.98 2.94 2.97 480,570
03/28/2016 3.01 3.04 3 3.04 290,988
03/24/2016 3.02 3.02 2.96 2.98 408,380
03/23/2016 3.13 3.13 3.1 3.1 167,489
03/22/2016 3.15 3.17 3.13 3.16 303,255
03/21/2016 3.19 3.21 3.16 3.21 2,009,105
03/18/2016 3.19 3.22 3.17 3.18 307,566
03/17/2016 3.17 3.22 3.16 3.22 504,715
03/16/2016 3.12 3.135 3.0701 3.11 1,318,118
03/15/2016 3.22 3.23 3.18 3.22 410,456
03/14/2016 3.23 3.24 3.22 3.23 348,294
03/11/2016 3.21 3.24 3.19 3.21 418,403
03/10/2016 3.12 3.13 3.06 3.08 316,367
03/09/2016 3.12 3.12 3.07 3.09 268,767
03/08/2016 3.13 3.13 3.1 3.11 443,273
03/07/2016 3.13 3.17 3.12 3.17 757,937
03/04/2016 3.22 3.23 3.19 3.22 275,439
03/03/2016 3.17 3.23 3.17 3.22 743,815
03/02/2016 3.01 3.04 3 3.04 639,145
03/01/2016 2.96 3.01 2.95 3 1,163,342
02/29/2016 2.95 2.95 2.9 2.93 787,367
02/26/2016 2.99 2.99 2.94 2.96 605,908
02/25/2016 2.97 3.03 2.96 3.02 1,297,547
02/24/2016 2.89 2.938 2.87 2.92 457,018
02/23/2016 2.91 2.92 2.8 2.87 1,245,401
02/22/2016 2.94 2.94 2.9 2.93 853,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?