Mizuho Financial Stock Price History (NYSE:MFG)

Add to My Stocks
$3.57 $0 (0%) MFG stock closing price Jul 25, 2017 (Closing)

View and download Mizuho Financial stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Mizuho Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 14.44 on 25 Jul, 2007 as seen from Mizuho Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-243.553.583.533.571597987.931.49
2017-07-213.553.583.543.573647217.931.49
2017-07-203.563.593.553.582293217.961.49
2017-07-193.573.593.553.571707687.931.49
2017-07-183.563.583.543.564190767.911.49
2017-07-173.583.583.543.554328037.891.48
2017-07-143.573.603.563.573150887.931.49
2017-07-133.573.583.553.582750557.961.49
2017-07-123.603.623.583.603227878.001.50
2017-07-113.613.623.593.601790688.001.50
2017-07-103.633.643.603.622735288.041.51
2017-07-073.673.673.643.651500158.111.52
2017-07-063.693.693.663.662275718.131.53
2017-07-053.703.723.693.712853478.241.55
2017-07-033.663.723.663.693518078.201.54
2017-06-303.693.693.643.672999328.161.53
2017-06-293.693.693.643.663038298.131.53
2017-06-283.643.693.643.684227898.181.54
2017-06-273.563.573.543.552951187.891.48
2017-06-263.563.573.553.571513487.931.49
2017-06-233.603.603.573.591831957.981.50
2017-06-223.583.593.563.591350097.981.50
2017-06-213.563.563.543.554294397.891.48
2017-06-203.593.613.573.581729137.961.49
2017-06-193.593.613.573.592705197.981.50
2017-06-163.593.613.583.611676728.021.51
2017-06-153.563.603.563.591825067.981.50
2017-06-143.693.693.653.681616498.181.54
2017-06-133.683.703.653.691886568.201.54
2017-06-123.673.673.633.651897828.111.52
2017-06-093.653.663.623.642513828.091.52
2017-06-083.633.653.623.633751198.071.52
2017-06-073.613.633.603.622432248.041.51
2017-06-063.593.603.573.603464538.001.50
2017-06-053.573.593.553.594044187.981.50
2017-06-023.603.633.583.626118778.041.51
2017-06-013.513.523.493.521612107.821.47
2017-05-313.523.523.483.502410647.781.46
2017-05-303.523.553.523.552578937.891.48
2017-05-290.000.000.003.550N/AN/A
2017-05-263.543.553.513.552070217.891.48
2017-05-253.553.563.533.552315557.891.48
2017-05-243.573.573.543.561423137.911.49
2017-05-233.583.593.563.582173147.961.49
2017-05-223.563.563.533.541739377.871.48
2017-05-193.533.563.533.562084717.421.52
2017-05-183.493.513.473.492598137.271.49
2017-05-173.543.553.493.512410457.311.50
2017-05-163.633.633.573.602411737.501.54
2017-05-153.673.703.663.691747047.691.58
2017-05-123.693.713.683.701153497.711.58
2017-05-113.713.723.693.702461067.711.58
2017-05-103.703.713.683.702348627.711.58
2017-05-093.743.743.713.732478757.771.59
2017-05-083.763.763.733.742346117.791.60
2017-05-053.763.763.733.751328767.811.60
2017-05-043.733.743.703.731568927.771.59
2017-05-033.703.723.703.721740667.751.59
2017-05-023.733.753.703.752610407.811.60
2017-05-013.703.723.683.701071747.711.58
2017-04-283.683.683.663.681450307.671.57
2017-04-273.723.733.703.721724477.751.59
2017-04-263.713.733.693.732303067.771.59
2017-04-253.673.723.663.691880267.691.58
2017-04-243.643.643.603.633400887.561.55
2017-04-213.593.613.583.601537087.501.54
2017-04-203.603.603.573.602671147.501.54
2017-04-193.573.573.533.543005287.381.51
2017-04-183.543.543.503.547625317.381.51
2017-04-173.503.533.493.523121607.331.50
2017-04-140.000.000.003.490N/AN/A
2017-04-133.513.523.473.492884397.271.49
2017-04-123.543.553.523.5420135917.381.51
2017-04-113.543.573.523.5631497007.421.52
2017-04-103.533.553.523.556074597.401.52
2017-04-073.523.553.503.5117336897.311.50
2017-04-063.543.553.503.552343037.401.52
2017-04-053.603.633.573.582873247.461.53
2017-04-043.633.643.613.641889047.581.56
2017-04-033.643.653.633.651573357.601.56
2017-03-313.653.703.653.692257407.691.58
2017-03-303.753.763.743.751314117.811.60
2017-03-293.773.783.753.771535187.851.61
2017-03-283.783.853.773.851499578.021.65
2017-03-273.753.793.713.782140667.881.62
2017-03-243.733.763.723.751216137.811.60
2017-03-233.683.733.683.722021927.751.59
2017-03-223.703.713.683.692337947.691.58
2017-03-213.773.773.673.675100397.651.57
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 2.73 Apr 05,2016
Avg Stock Price 3.75

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 7.71

Mizuho Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.23 Nov 17,2016
Min PS Ratio 1.01 Nov 08,2012
Avg PS Ratio 1.54

MFG Industry Peers

Company Price Change (%)
Barclays (BCS)10.910.15 (1.39%)
Societe Genral Group (SCGLY)11.820.19 (1.63%)
Mitsubishi Ufj Financial (MTU)6.370.04 (0.63%)
Sumitomo Mitsui Financial Group (SMFG)7.620.02 (0.26%)
Nomura (NMR)5.930.03 (0.51%)
Bank Of New York Mellon (BK)53.730.26 (0.49%)
State Street (STT)92.541.01 (1.1%)

We provide Mizuho Financial historical quotes along with PE ratio and PS ratio for doing Mizuho Financial fundamental analysis. The price movement is easily depicted in the Mizuho Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MFG closed at 3.57 and traded with a volume of 159798 on the last trading day. The company's P/S ratio was at a high of 2.23 on 17 Nov, 2016 according to our Mizuho Financial stock market history data. .