Mizuho Financial Group, Inc. Historical Stock Prices

MFG 
$3.78
*  
0.06
1.56%
Get MFG Alerts
*Delayed - data as of May 5, 2015 11:59 ET  -  Find a broker to begin trading MFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MFG Real Time
 
 
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 04-FEB-2015 TO 04-MAY-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.
11:59  3.80  3.82  3.77  3.78 64,740
05/04/2015 3.8 3.84 3.8 3.84 225,356
05/01/2015 3.78 3.81 3.773 3.81 104,886
04/30/2015 3.84 3.84 3.8 3.82 164,590
04/29/2015 3.87 3.89 3.85 3.88 216,622
04/28/2015 3.87 3.9 3.87 3.9 131,934
04/27/2015 3.88 3.89 3.87 3.88 258,644
04/24/2015 3.9 3.9 3.87 3.89 132,185
04/23/2015 3.88 3.89 3.85 3.88 184,222
04/22/2015 3.9 3.9 3.88 3.88 151,924
04/21/2015 3.81 3.83 3.79 3.82 366,255
04/20/2015 3.77 3.77 3.74 3.75 156,397
04/17/2015 3.72 3.74 3.71 3.72 188,631
04/16/2015 3.71 3.72 3.7 3.71 230,513
04/15/2015 3.6 3.63 3.59 3.62 727,483
04/14/2015 3.58 3.61 3.57 3.59 384,331
04/13/2015 3.56 3.57 3.53 3.57 264,090
04/10/2015 3.57 3.59 3.56 3.57 562,214
04/09/2015 3.58 3.58 3.54 3.56 510,731
04/08/2015 3.61 3.62 3.59 3.62 153,384
04/07/2015 3.62 3.64 3.61 3.63 414,117
04/06/2015 3.59 3.62 3.58 3.61 153,493
04/02/2015 3.59 3.62 3.58 3.62 285,035
04/01/2015 3.54 3.57 3.53 3.57 464,851
03/31/2015 3.55 3.55 3.53 3.55 374,161
03/30/2015 3.63 3.64 3.63 3.64 200,477
03/27/2015 3.71 3.71 3.65 3.69 204,930
03/26/2015 3.73 3.76 3.7 3.76 406,956
03/25/2015 3.77 3.77 3.74 3.76 149,172
03/24/2015 3.76 3.8 3.76 3.77 372,652
03/23/2015 3.75 3.77 3.75 3.76 111,905
03/20/2015 3.74 3.77 3.73 3.77 141,585
03/19/2015 3.7 3.7 3.67 3.67 187,873
03/18/2015 3.71 3.75 3.68 3.74 210,502
03/17/2015 3.68 3.72 3.66 3.71 514,450
03/16/2015 3.7 3.73 3.7 3.73 591,573
03/13/2015 3.68 3.68 3.66 3.68 161,472
03/12/2015 3.66 3.68 3.65 3.68 164,452
03/11/2015 3.6 3.6 3.57 3.6 153,923
03/10/2015 3.59 3.6 3.57 3.58 345,867
03/09/2015 3.64 3.6703 3.63 3.67 314,437
03/06/2015 3.63 3.66 3.63 3.66 238,359
03/05/2015 3.65 3.65 3.61 3.63 200,036
03/04/2015 3.61 3.63 3.58 3.63 288,834
03/03/2015 3.64 3.65 3.61 3.61 431,083
03/02/2015 3.67 3.69 3.66 3.68 275,978
02/27/2015 3.7 3.7 3.68 3.68 281,150
02/26/2015 3.71 3.72 3.69 3.7 242,011
02/25/2015 3.68 3.7 3.67 3.7 187,558
02/24/2015 3.69 3.7 3.66 3.69 257,034
02/23/2015 3.68 3.69 3.66 3.68 289,955
02/20/2015 3.67 3.68 3.65 3.68 227,058
02/19/2015 3.67 3.68 3.66 3.68 345,035
02/18/2015 3.56 3.59 3.55 3.58 596,831
02/17/2015 3.48 3.52 3.46 3.52 537,370
02/13/2015 3.44 3.48 3.4392 3.48 536,286
02/12/2015 3.37 3.42 3.37 3.42 353,746
02/11/2015 3.35 3.37 3.32 3.37 250,283
02/10/2015 3.35 3.36 3.34 3.35 381,620
02/09/2015 3.36 3.37 3.34 3.35 474,942
02/06/2015 3.36 3.37 3.33 3.34 607,116
02/05/2015 3.32 3.37 3.32 3.36 495,660
02/04/2015 3.28 3.3 3.25 3.28 921,948
*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?