Mizuho Financial Group, Inc. Historical Stock Prices

MFG 
$3.38
*  
0.01
0.29%
Get MFG Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.38  3.41  3.37  3.38 491,189
12/17/2014 3.38 3.41 3.37 3.38 491,189
12/16/2014 3.36 3.39 3.34 3.39 778,906
12/15/2014 3.38 3.381 3.33 3.34 479,631
12/12/2014 3.4 3.42 3.38 3.39 363,533
12/11/2014 3.37 3.44 3.37 3.4 598,956
12/10/2014 3.43 3.44 3.41 3.42 399,059
12/09/2014 3.44 3.45 3.41 3.42 741,213
12/08/2014 3.38 3.4 3.36 3.37 343,209
12/05/2014 3.4 3.415 3.39 3.41 280,946
12/04/2014 3.44 3.45 3.41 3.43 378,073
12/03/2014 3.43 3.46 3.43 3.46 211,018
12/02/2014 3.43 3.45 3.43 3.43 422,825
12/01/2014 3.43 3.45 3.42 3.42 456,297
11/28/2014 3.43 3.45 3.43 3.45 122,679
11/26/2014 3.45 3.47 3.44 3.44 149,302
11/25/2014 3.47 3.47 3.44 3.44 1,100,776
11/24/2014 3.47 3.5 3.47 3.48 564,732
11/21/2014 3.48 3.5 3.47 3.48 236,038
11/20/2014 3.45 3.49 3.45 3.46 376,753
11/19/2014 3.46 3.48 3.45 3.47 227,004
11/18/2014 3.47 3.5 3.45 3.48 393,035
11/17/2014 3.46 3.49 3.45 3.48 394,945
11/14/2014 3.5 3.57 3.5 3.57 210,760
11/13/2014 3.55 3.57 3.54 3.57 241,447
11/12/2014 3.53 3.56 3.53 3.56 210,604
11/11/2014 3.56 3.57 3.54 3.57 180,951
11/10/2014 3.54 3.62 3.54 3.61 1,199,403
11/07/2014 3.52 3.56 3.5 3.56 470,218
11/06/2014 3.54 3.56 3.53 3.54 270,765
11/05/2014 3.62 3.62 3.6 3.62 249,690
11/04/2014 3.6 3.62 3.58 3.62 766,392
11/03/2014 3.75 3.83 3.68 3.78 1,258,234
10/31/2014 3.64 3.71 3.63 3.7 595,111
10/30/2014 3.54 3.59 3.54 3.59 245,336
10/29/2014 3.54 3.56 3.52 3.54 164,536
10/28/2014 3.5 3.52 3.495 3.51 281,113
10/27/2014 3.48 3.51 3.47 3.5 304,101
10/24/2014 3.46 3.51 3.46 3.5 262,534
10/23/2014 3.47 3.5 3.47 3.47 311,521
10/22/2014 3.47 3.49 3.46 3.47 234,855
10/21/2014 3.44 3.47 3.44 3.46 196,628
10/20/2014 3.43 3.48 3.43 3.47 342,624
10/17/2014 3.38 3.39 3.35 3.38 268,230
10/16/2014 3.35 3.39 3.32 3.37 340,470
10/15/2014 3.44 3.45 3.4 3.45 311,267
10/14/2014 3.46 3.49 3.46 3.46 280,731
10/13/2014 3.47 3.5 3.45 3.46 288,868
10/10/2014 3.52 3.52 3.46 3.47 408,655
10/09/2014 3.57 3.57 3.52 3.53 279,801
10/08/2014 3.55 3.59 3.535 3.59 309,253
10/07/2014 3.6 3.6 3.56 3.58 231,134
10/06/2014 3.58 3.61 3.57 3.59 158,815
10/03/2014 3.56 3.59 3.56 3.58 472,292
10/02/2014 3.55 3.56 3.52 3.54 459,724
10/01/2014 3.57 3.58 3.56 3.58 509,325
09/30/2014 3.57 3.58 3.55 3.57 287,758
09/29/2014 3.62 3.63 3.6 3.62 173,992
09/26/2014 3.63 3.66 3.63 3.66 143,509
09/25/2014 3.7 3.7 3.62 3.63 288,464
09/24/2014 3.67 3.71 3.67 3.7 200,088
09/23/2014 3.67 3.69 3.66 3.67 298,344
09/22/2014 3.7 3.71 3.68 3.69 213,299
09/19/2014 3.72 3.73 3.68 3.7 248,533
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
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?