Mizuho Financial Group, Inc. Historical Stock Prices

MFG 
$4.1
*  
0.03
0.74%
Get MFG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MFG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

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  4.12  4.15  4.09  4.10 1,079,317
08/28/2015 4.12 4.15 4.09 4.1 1,079,817
08/27/2015 4.02 4.12 4 4.07 1,302,856
08/26/2015 3.9 3.93 3.85 3.93 887,950
08/25/2015 3.87 3.89 3.79 3.8 456,896
08/24/2015 3.64 3.73 3.41 3.69 522,709
08/21/2015 4.04 4.04 3.89 3.9 621,666
08/20/2015 4.1 4.11 4.05 4.06 185,113
08/19/2015 4.19 4.1901 4.15 4.17 529,734
08/18/2015 4.19 4.2 4.18 4.2 262,458
08/17/2015 4.11 4.13 4.11 4.13 82,661
08/14/2015 4.11 4.13 4.1 4.12 225,095
08/13/2015 4.14 4.17 4.12 4.15 1,485,880
08/12/2015 4.17 4.17 4.13 4.15 1,118,965
08/11/2015 4.26 4.26 4.21 4.25 244,691
08/10/2015 4.29 4.3 4.27 4.29 107,579
08/07/2015 4.27 4.28 4.26 4.26 70,450
08/06/2015 4.23 4.24 4.2 4.22 85,844
08/05/2015 4.23 4.25 4.21 4.25 193,820
08/04/2015 4.21 4.23 4.21 4.23 118,979
08/03/2015 4.22 4.265 4.2 4.24 453,547
07/31/2015 4.31 4.5 4.31 4.47 3,738,952
07/30/2015 4.28 4.29 4.24 4.27 651,121
07/29/2015 4.23 4.26 4.21 4.25 234,016
07/28/2015 4.21 4.22 4.19 4.22 199,419
07/27/2015 4.24 4.24 4.205 4.24 475,159
07/24/2015 4.26 4.268 4.21 4.22 162,416
07/23/2015 4.3 4.31 4.27 4.28 229,701
07/22/2015 4.27 4.29 4.27 4.29 347,238
07/21/2015 4.33 4.34 4.31 4.32 170,334
07/20/2015 4.32 4.35 4.31 4.33 480,239
07/17/2015 4.34 4.35 4.32 4.32 264,577
07/16/2015 4.31 4.33 4.3 4.31 355,235
07/15/2015 4.3 4.31 4.28 4.31 465,974
07/14/2015 4.31 4.31 4.29 4.31 227,660
07/13/2015 4.29 4.3 4.28 4.29 280,106
07/10/2015 4.24 4.27 4.23 4.27 274,175
07/09/2015 4.19 4.2 4.13 4.14 532,330
07/08/2015 4.15 4.15 4.08 4.1 475,865
07/07/2015 4.33 4.33 4.27 4.3 618,221
07/06/2015 4.29 4.335 4.29 4.33 252,176
07/02/2015 4.29 4.3 4.28 4.3 176,418
07/01/2015 4.34 4.36 4.32 4.33 4,029,075
06/30/2015 4.34 4.34 4.3 4.34 186,790
06/29/2015 4.32 4.34 4.29 4.3 379,159
06/26/2015 4.45 4.47 4.43 4.45 358,980
06/25/2015 4.4 4.4 4.35 4.36 312,824
06/24/2015 4.35 4.38 4.35 4.36 237,489
06/23/2015 4.37 4.4 4.355 4.39 4,317,482
06/22/2015 4.23 4.26 4.21 4.23 1,232,840
06/19/2015 4.12 4.15 4.12 4.14 475,513
06/18/2015 4.14 4.16 4.13 4.16 230,603
06/17/2015 4.18 4.21 4.17 4.19 751,635
06/16/2015 4.17 4.22 4.17 4.22 225,893
06/15/2015 4.24 4.3 4.24 4.3 637,177
06/12/2015 4.26 4.3 4.25 4.26 606,501
06/11/2015 4.25 4.27 4.23 4.27 316,244
06/10/2015 4.21 4.28 4.2 4.28 886,184
06/09/2015 4.21 4.22 4.171 4.21 249,638
06/08/2015 4.24 4.25 4.22 4.25 195,596
06/05/2015 4.23 4.26 4.217 4.26 133,437
06/04/2015 4.32 4.33 4.3 4.33 118,298
06/03/2015 4.31 4.33 4.2906 4.33 206,995
06/02/2015 4.35 4.36 4.33 4.34 252,334
06/01/2015 4.51 4.51 4.47 4.48 227,937
05/29/2015 4.39 4.41 4.38 4.39 360,087
05/28/2015 4.31 4.39 4.31 4.37 531,149
*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?