Mizuho Financial Stock Price History (NYSE:MFG)

Add to My Stocks
$3.69 $0.01 (0.27%) MFG stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Mizuho Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Mizuho Financial price to earnings ratio data. The Mizuho Financial stock price history chart shows that the stock price was at a low of 2.45 on 25 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-053.683.703.673.691792468.022.27
2016-12-023.683.703.673.702417708.042.28
2016-12-013.583.603.563.582372997.782.20
2016-11-303.613.613.583.606379577.832.21
2016-11-293.603.603.563.5832149057.782.20
2016-11-283.563.563.533.544205287.702.18
2016-11-253.473.503.463.483025667.572.14
2016-11-240.000.000.003.680N/AN/A
2016-11-233.603.683.573.684590988.002.26
2016-11-223.593.623.593.611989327.852.22
2016-11-213.583.603.573.601587737.832.21
2016-11-183.553.553.523.541751627.702.18
2016-11-173.593.623.583.621707867.872.23
2016-11-163.623.633.583.608397147.832.21
2016-11-153.443.483.423.474412057.542.13
2016-11-143.473.563.423.512761097.981.60
2016-11-113.393.453.393.443661557.821.57
2016-11-103.343.353.303.334447737.571.52
2016-11-093.273.313.263.292664317.481.50
2016-11-083.303.353.303.314159647.521.51
2016-11-073.313.343.303.341476417.591.53
2016-11-043.263.303.263.281758547.461.50
2016-11-033.293.303.273.271251207.431.49
2016-11-023.303.323.273.281589407.461.50
2016-11-013.333.343.303.332915237.571.52
2016-10-313.333.353.323.352614167.611.53
2016-10-283.273.303.273.28934177.461.50
2016-10-273.273.303.263.301562947.501.51
2016-10-263.243.263.233.262231687.411.49
2016-10-253.243.273.233.263287057.411.49
2016-10-243.253.273.233.24903627.361.48
2016-10-213.263.273.253.261525157.411.49
2016-10-203.263.273.253.271554597.431.49
2016-10-193.213.253.213.232211077.341.48
2016-10-183.193.233.173.222809397.321.47
2016-10-173.183.203.173.191375587.251.46
2016-10-143.203.213.183.201365557.271.46
2016-10-133.203.233.193.202164027.271.46
2016-10-123.253.253.193.212620427.301.47
2016-10-113.303.313.263.282409907.461.50
2016-10-103.343.373.343.341070497.591.53
2016-10-073.333.343.303.332861807.571.52
2016-10-063.313.363.313.354418927.611.53
2016-10-053.353.373.333.355078347.611.53
2016-10-043.363.363.313.343158787.591.53
2016-10-033.313.353.303.341520527.591.53
2016-09-303.313.373.313.363085907.641.53
2016-09-293.403.403.343.342947457.591.53
2016-09-283.453.453.383.401792907.731.55
2016-09-273.463.533.463.482300557.911.59
2016-09-263.543.563.523.561737238.091.63
2016-09-233.603.603.573.581286758.141.63
2016-09-223.683.713.663.704038398.411.69
2016-09-213.593.653.563.634199838.251.66
2016-09-203.413.413.373.391548727.711.55
2016-09-193.353.363.313.334629027.571.52
2016-09-163.353.363.323.341264707.591.53
2016-09-153.303.333.293.321330507.551.52
2016-09-143.343.363.313.322221037.551.52
2016-09-133.403.423.363.382074497.681.54
2016-09-123.463.493.453.491591057.931.59
2016-09-093.523.523.463.492958317.931.59
2016-09-083.503.503.453.482315967.911.59
2016-09-073.533.533.493.501365827.961.60
2016-09-063.543.543.503.522875308.001.61
2016-09-050.000.000.003.520N/AN/A
2016-09-023.503.523.483.522023818.001.61
2016-09-013.493.523.463.522990538.001.61
2016-08-313.443.473.423.473364957.891.58
2016-08-303.373.393.353.372889667.661.54
2016-08-293.313.333.313.332135327.571.52
2016-08-263.333.333.263.323583117.551.52
2016-08-253.323.343.313.34782607.591.53
2016-08-243.343.343.303.32920587.551.52
2016-08-233.343.343.303.311470077.521.51
2016-08-223.303.333.283.332405277.571.52
2016-08-193.303.323.293.32879627.551.52
2016-08-183.313.323.283.301494107.501.51
2016-08-173.283.323.283.311452047.521.51
2016-08-163.223.253.213.241504497.361.48
2016-08-153.243.273.233.231650527.341.48
2016-08-123.223.253.223.251452637.391.48
2016-08-113.283.283.243.262925537.411.49
2016-08-103.253.263.233.241815567.361.48
2016-08-093.273.293.243.292572607.481.50
2016-08-083.263.283.253.271958107.431.49
2016-08-053.193.243.183.232211237.341.48
2016-08-043.173.183.173.181086837.231.45
2016-08-033.143.153.123.151931037.161.44
Get more Data

Mizuho Financial Stock Chart

View MFG PE ratio, PS ratio stocks charts and compare with peers.
MFG Chart
Note: Compare Mizuho Financial stock price history with the index and industry peers.

Mizuho Financial Historical Prices: Past 5 years

Max Stock Price 4.67 Feb 12,2013
Min Stock Price 2.55 Dec 19,2011
Avg Stock Price 3.67

Mizuho Financial Historical PE ratio: Past 5 years

Max PE Ratio 10.46 Aug 10,2015
Min PE Ratio 5.21 Nov 08,2012
Avg PE Ratio 7.7

Mizuho Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.28 Dec 02,2016
Min PS Ratio 0.98 May 18,2012
Avg PS Ratio 1.54

MFG Industry Peers

Company Price Change (%)
Lloyds (LYG)2.980.04 (1.36%)
Banco Bradesco (BBD)8.30.14 (1.72%)
Mitsubishi Ufj Financial (MTU)6.310 (0%)
Sumitomo Mitsui Financial Group (SMFG)7.850.08 (1.03%)
Nomura (NMR)60.1 (1.69%)
Bank Of New York Mellon (BK)47.860.21 (0.44%)
State Street (STT)79.160.72 (0.92%)

Mizuho Financial historical quotes helps an investor analyze a company's history and do Mizuho Financial stock analysis . Mizuho Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. MFG saw an opening price of 3.68, and a closing price of 3.7 on 02 Dec, 2016. Looking at Mizuho Financial stock market history data, the P/S ratio was at a low of 0.98 on 18 May, 2012. .