Mizuho Financial Group, Inc. Historical Stock Prices

MFG 
$3.9143
*  
0.0457
 negative 
1.15%
Get MFG Alerts
*Delayed - data as of Apr. 21, 2014 9:40 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:40  3.91  3.93  3.91  3.9143 16,089
04/17/2014 3.97 3.97 3.95 3.96 132,069
04/16/2014 3.96 3.98 3.95 3.97 180,959
04/15/2014 3.9 3.92 3.87 3.92 210,328
04/14/2014 3.92 3.92 3.89 3.91 227,726
04/11/2014 3.88 3.91 3.88 3.89 189,519
04/10/2014 3.92 3.92 3.87 3.88 251,079
04/09/2014 3.93 3.94 3.9 3.93 275,301
04/08/2014 3.93 3.95 3.91 3.93 337,056
04/07/2014 3.98 3.98 3.94 3.97 419,564
04/04/2014 4.08 4.08 4.02 4.03 148,108
04/03/2014 4.06 4.17 4.02 4.04 285,889
04/02/2014 4.02 4.07 4.02 4.07 220,204
04/01/2014 3.99 4.02 3.98 4.02 364,970
03/31/2014 3.94 3.99 3.94 3.98 620,248
03/28/2014 3.91 3.95 3.89 3.94 198,362
03/27/2014 3.9 3.92 3.88 3.92 256,167
03/26/2014 3.93 3.93 3.87 3.9 445,006
03/25/2014 3.92 3.95 3.88 3.92 1,353,890
03/24/2014 3.94 3.94 3.87 3.93 456,278
03/21/2014 3.94 3.97 3.92 3.93 289,858
03/20/2014 3.92 3.94 3.9 3.91 235,323
03/19/2014 3.99 3.99 3.95 3.97 350,435
03/18/2014 3.99 4.01 3.97 4.01 312,356
03/17/2014 3.99 4.03 3.98 4.03 270,497
03/14/2014 3.95 3.96 3.92 3.96 226,156
03/13/2014 3.99 3.99 3.93 3.95 319,315
03/12/2014 3.99 4.02 3.99 4 100,222
03/11/2014 4.02 4.02 3.99 4.02 197,782
03/10/2014 4.05 4.08 4.02 4.05 363,350
03/07/2014 4.1 4.1 4.07 4.09 247,642
03/06/2014 4.11 4.21 4.11 4.15 358,734
03/05/2014 4.08 4.08 4.04 4.05 227,369
03/04/2014 4.09 4.11 4.08 4.1 147,962
03/03/2014 4.07 4.08 4.02 4.05 626,719
02/28/2014 4.11 4.11 4.08 4.11 306,611
02/27/2014 4.11 4.12 4.08 4.11 290,101
02/26/2014 4.2 4.2 4.14 4.16 152,538
02/25/2014 4.2 4.21 4.17 4.19 264,637
02/24/2014 4.17 4.21 4.16 4.2 290,774
02/21/2014 4.18 4.19 4.15 4.16 206,995
02/20/2014 4.15 4.18 4.15 4.17 270,048
02/19/2014 4.22 4.29 4.18 4.26 946,867
02/18/2014 4.25 4.26 4.22 4.26 242,037
02/14/2014 4.1 4.12 4.08 4.12 237,859
02/13/2014 4.13 4.17 4.11 4.17 318,713
02/12/2014 4.19 4.19 4.17 4.19 114,239
02/11/2014 4.18 4.24 4.18 4.23 156,026
02/10/2014 4.18 4.18 4.16 4.18 2,154,852
02/07/2014 4.18 4.19 4.16 4.18 323,438
02/06/2014 4.08 4.1 4.05 4.09 238,958
02/05/2014 4.06 4.09 4.04 4.09 388,438
02/04/2014 4.07 4.07 4.01 4.06 335,826
02/03/2014 4.12 4.13 4.05 4.07 608,578
01/31/2014 4.28 4.28 4.23 4.25 260,010
01/30/2014 4.25 4.34 4.22 4.31 414,947
01/29/2014 4.31 4.33 4.29 4.31 519,574
01/28/2014 4.35 4.36 4.32 4.33 282,086
01/27/2014 4.39 4.4 4.34 4.37 242,026
01/24/2014 4.46 4.46 4.38 4.38 542,900
01/23/2014 4.51 4.52 4.46 4.5 359,078
01/22/2014 4.49 4.49 4.45 4.47 305,216
01/21/2014 4.46 4.46 4.42 4.45 211,139
01/17/2014 4.47 4.47 4.42 4.45 155,345
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?