Mizuho Financial Group, Inc. Historical Stock Prices

MFG 
$3.7
*  
0.03
0.8%
Get MFG Alerts
*Delayed - data as of Sep. 19, 2014 12:50 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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
12:50  3.72  3.73  3.69  3.70 87,577
09/18/2014 3.7 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
06/16/2014 4.08 4.09 4.06 4.08 111,326
06/13/2014 4.09 4.11 4.0701 4.1 221,274
06/12/2014 4.06 4.09 4.06 4.06 162,461
06/11/2014 4.05 4.06 4.03 4.05 85,647
06/10/2014 4.02 4.02 4 4.02 318,605
06/09/2014 4.03 4.05 4.02 4.05 455,914
06/06/2014 3.99 4.02 3.98 4.02 190,544
06/05/2014 3.97 4.02 3.95 4 502,042
06/04/2014 3.98 3.985 3.96 3.97 126,841
06/03/2014 3.98 4 3.98 3.99 311,371
06/02/2014 3.93 3.98 3.92 3.95 351,432
05/30/2014 3.89 3.93 3.88 3.9 274,237
05/29/2014 3.88 3.9 3.86 3.9 289,374
05/28/2014 3.86 3.87 3.85 3.85 139,069
05/27/2014 3.85 3.895 3.85 3.88 887,029
05/23/2014 3.82 3.86 3.8199 3.85 252,466
05/22/2014 3.85 3.88 3.84 3.86 342,797
05/21/2014 3.86 3.88 3.85 3.85 166,458
05/20/2014 3.88 3.9 3.86 3.86 196,152
05/19/2014 3.91 3.94 3.9 3.94 311,911
05/16/2014 3.94 3.94 3.91 3.94 320,569
05/15/2014 3.97 3.99 3.91 3.92 315,193
05/14/2014 3.97 3.98 3.93 3.93 521,492
05/13/2014 3.95 3.98 3.94 3.97 245,703
05/12/2014 3.91 3.93 3.89 3.93 192,286
05/09/2014 3.9 3.93 3.9 3.92 69,327
05/08/2014 3.91 3.92 3.89 3.9 214,803
05/07/2014 3.93 3.94 3.91 3.94 132,278
05/06/2014 3.94 3.98 3.93 3.95 217,532
05/05/2014 3.96 3.97 3.94 3.95 232,643
05/02/2014 3.97 3.98 3.95 3.97 138,571
05/01/2014 3.95 3.97 3.94 3.96 210,542
04/30/2014 3.89 3.91 3.86 3.91 329,800
04/29/2014 3.87 3.9 3.87 3.89 149,371
04/28/2014 3.9 3.91 3.85 3.87 381,524
04/25/2014 3.87 3.87 3.82 3.85 352,481
04/24/2014 3.87 3.9 3.85 3.85 271,469
04/23/2014 3.87 3.89 3.85 3.86 1,048,958
04/22/2014 3.9 3.92 3.85 3.87 382,873
04/21/2014 3.93 3.93 3.9 3.91 122,524
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
01/16/2014 4.49 4.49 4.4 4.41 162,590
01/15/2014 4.5 4.5 4.47 4.49 176,829
01/14/2014 4.49 4.5 4.46 4.5 446,731
01/13/2014 4.49 4.5 4.45 4.49 698,049
01/10/2014 4.51 4.52 4.48 4.5 643,545
01/09/2014 4.45 4.45 4.38 4.43 274,995
01/08/2014 4.44 4.45 4.42 4.43 277,678
01/07/2014 4.35 4.38 4.33 4.38 463,898
01/06/2014 4.35 4.37 4.32 4.34 173,385
01/03/2014 4.3 4.32 4.28 4.32 207,185
01/02/2014 4.35 4.35 4.29 4.31 271,547
12/31/2013 4.34 4.36 4.31 4.36 329,662
12/30/2013 4.36 4.37 4.2911 4.32 458,288
12/27/2013 4.24 4.27 4.22 4.26 689,742
12/26/2013 4.12 4.21 4.12 4.18 591,467
12/24/2013 4.08 4.11 4.07 4.1 213,882
12/23/2013 4.15 4.16 4.12 4.15 235,523
12/20/2013 4.11 4.13 4.09 4.1 272,209
12/19/2013 4.13 4.13 4.08 4.1 258,982
12/18/2013 4.15 4.19 4.1 4.18 371,199
12/17/2013 4.11 4.11 4.06 4.09 312,334
12/16/2013 4.11 4.12 4.09 4.11 218,743
12/13/2013 4.12 4.12 4.09 4.1 240,188
12/12/2013 4.14 4.16 4.13 4.14 175,032
12/11/2013 4.16 4.17 4.14 4.15 156,351
12/10/2013 4.15 4.18 4.14 4.18 228,247
12/09/2013 4.17 4.17 4.13 4.14 203,169
12/06/2013 4.18 4.2 4.165 4.18 240,530
12/05/2013 4.16 4.175 4.12 4.15 432,053
12/04/2013 4.14 4.14 4.1 4.14 263,398
12/03/2013 4.17 4.18 4.14 4.17 1,070,137
12/02/2013 4.22 4.23 4.21 4.21 175,722
11/29/2013 4.22 4.24 4.21 4.23 201,418
11/27/2013 4.26 4.28 4.24 4.28 146,967
11/26/2013 4.26 4.3 4.25 4.29 227,699
11/25/2013 4.26 4.27 4.24 4.25 450,906
11/22/2013 4.28 4.31 4.26 4.3 423,481
11/21/2013 4.33 4.34 4.31 4.33 382,696
11/20/2013 4.37 4.37 4.34 4.35 251,546
11/19/2013 4.38 4.39 4.37 4.39 74,186
11/18/2013 4.42 4.43 4.4 4.41 118,783
11/15/2013 4.34 4.41 4.34 4.41 269,309
11/14/2013 4.34 4.37 4.31 4.33 691,661
11/13/2013 4.25 4.38 4.25 4.34 1,146,403
11/12/2013 4.22 4.23 4.1888 4.23 602,862
11/11/2013 4.18 4.22 4.16 4.2 454,530
11/08/2013 4.16 4.19 4.15 4.17 192,983
11/07/2013 4.18 4.18 4.1 4.11 275,320
11/06/2013 4.19 4.21 4.18 4.2 216,042
11/05/2013 4.16 4.17 4.14 4.17 303,736
11/04/2013 4.19 4.2 4.16 4.19 180,511
11/01/2013 4.17 4.2 4.15 4.2 264,623
10/31/2013 4.18 4.2 4.15 4.2 652,680
10/30/2013 4.25 4.26 4.19 4.19 556,777
10/29/2013 4.24 4.26 4.23 4.26 196,274
10/28/2013 4.22 4.27 4.22 4.27 217,356
10/25/2013 4.22 4.23 4.2 4.23 109,871
10/24/2013 4.23 4.24 4.2 4.23 248,916
10/23/2013 4.23 4.24 4.19 4.2 167,047
10/22/2013 4.29 4.29 4.27 4.29 272,167
10/21/2013 4.28 4.29 4.25 4.27 263,167
10/18/2013 4.28 4.31 4.27 4.3 207,105
10/17/2013 4.29 4.29 4.26 4.29 357,787
10/16/2013 4.23 4.28 4.22 4.26 379,632
10/15/2013 4.22 4.22 4.189 4.2 168,981
10/14/2013 4.21 4.25 4.2 4.25 223,038
10/11/2013 4.2 4.25 4.2 4.25 203,667
10/10/2013 4.18 4.2 4.15 4.2 272,670
10/09/2013 4.17 4.22 4.11 4.2 482,146
10/08/2013 4.19 4.2 4.11 4.13 513,571
10/07/2013 4.21 4.21 4.17 4.19 361,317
10/04/2013 4.25 4.29 4.25 4.29 372,609
10/03/2013 4.27 4.28 4.22 4.27 560,828
10/02/2013 4.29 4.3 4.23 4.29 537,922
10/01/2013 4.29 4.315 4.28 4.31 351,889
09/30/2013 4.33 4.33 4.27 4.32 620,793
09/27/2013 4.44 4.44 4.39 4.41 421,107
09/26/2013 4.47 4.5 4.455 4.5 416,415
09/25/2013 4.45 4.5 4.42 4.46 660,072
09/24/2013 4.46 4.51 4.46 4.49 316,190
09/23/2013 4.45 4.46 4.43 4.45 217,825
09/20/2013 4.48 4.48 4.42 4.46 170,307
09/19/2013 4.49 4.5 4.45 4.49 462,589
09/18/2013 4.39 4.5 4.39 4.49 236,754
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?