Mizuho Financial Group, Inc. Historical Stock Prices

MFG 
$3.73
*  
0.03
0.81%
Get MFG Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.69  3.73  3.68  3.73 342,443
09/17/2014 3.73 3.73 3.67 3.7 397,944
09/16/2014 3.77 3.78 3.74 3.78 429,715
09/15/2014 3.83 3.83 3.79 3.82 399,857
09/12/2014 3.8 3.82 3.79 3.82 171,947
09/11/2014 3.8 3.81 3.783 3.81 214,411
09/10/2014 3.82 3.82 3.79 3.82 185,800
09/09/2014 3.81 3.82 3.78 3.8 188,510
09/08/2014 3.83 3.85 3.82 3.85 247,781
09/05/2014 3.84 3.85 3.82 3.85 138,482
09/04/2014 3.88 3.89 3.86 3.88 165,288
09/03/2014 3.87 3.89 3.86 3.89 130,249
09/02/2014 3.85 3.88 3.85 3.88 212,209
08/29/2014 3.8 3.82 3.79 3.82 134,566
08/28/2014 3.81 3.81 3.79 3.79 178,356
08/27/2014 3.79 3.81 3.79 3.8 92,039
08/26/2014 3.81 3.82 3.8 3.8 143,084
08/25/2014 3.82 3.84 3.81 3.82 196,350
08/22/2014 3.84 3.84 3.81 3.81 107,646
08/21/2014 3.83 3.86 3.82 3.85 332,838
08/20/2014 3.82 3.82 3.8 3.81 77,222
08/19/2014 3.85 3.85 3.825 3.84 148,290
08/18/2014 3.83 3.85 3.83 3.85 151,938
08/15/2014 3.84 3.85 3.82 3.83 217,629
08/14/2014 3.83 3.85 3.83 3.85 411,218
08/13/2014 3.81 3.86 3.81 3.84 335,509
08/12/2014 3.81 3.83 3.81 3.81 154,267
08/11/2014 3.82 3.84 3.81 3.81 163,219
08/08/2014 3.79 3.84 3.79 3.84 130,202
08/07/2014 3.83 3.85 3.79 3.79 340,422
08/06/2014 3.79 3.81 3.78 3.78 190,984
08/05/2014 3.82 3.84 3.79 3.81 219,669
08/04/2014 3.84 3.85 3.82 3.85 212,068
08/01/2014 3.88 3.88 3.83 3.86 310,402
07/31/2014 3.91 3.93 3.86 3.88 205,726
07/30/2014 3.94 3.94 3.91 3.92 358,648
07/29/2014 3.97 3.98 3.94 3.95 150,996
07/28/2014 3.97 4 3.97 3.98 179,514
07/25/2014 3.93 3.95 3.92 3.93 141,186
07/24/2014 3.93 3.95 3.92 3.93 213,856
07/23/2014 3.95 3.95 3.93 3.94 130,553
07/22/2014 3.94 3.97 3.94 3.95 162,464
07/21/2014 3.97 3.98 3.95 3.97 136,292
07/18/2014 3.94 3.987 3.94 3.98 133,796
07/17/2014 3.94 3.97 3.94 3.94 183,313
07/16/2014 3.97 3.98 3.96 3.96 93,262
07/15/2014 3.96 3.97 3.94 3.96 131,402
07/14/2014 3.97 3.97 3.95 3.96 158,492
07/11/2014 3.96 3.98 3.95 3.97 161,878
07/10/2014 3.92 3.95 3.92 3.94 238,231
07/09/2014 3.98 3.99 3.98 3.99 141,398
07/08/2014 4.02 4.02 3.98 3.99 228,103
07/07/2014 4.04 4.04 3.99 4.02 206,600
07/03/2014 4.06 4.06 4.04 4.04 62,033
07/02/2014 4.1 4.11 4.09 4.1 125,521
07/01/2014 4.09 4.11 4.08 4.11 174,215
06/30/2014 4.08 4.11 4.07 4.11 233,501
06/27/2014 4.05 4.07 4.05 4.07 130,705
06/26/2014 4.08 4.09 4.07 4.08 225,289
06/25/2014 4.05 4.08 4.04 4.08 187,018
06/24/2014 4.08 4.09 4.045 4.05 176,290
06/23/2014 4.08 4.09 4.06 4.08 237,537
06/20/2014 4.11 4.13 4.08 4.11 342,937
06/19/2014 4.14 4.14 4.12 4.14 153,553
06/18/2014 4.08 4.12 4.07 4.12 136,894
06/17/2014 4.05 4.09 4.04 4.08 173,986
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 Brokers before you trade

Want to trade FX?