Merchants Financial Group, Inc. (MFGI)
OTCMKTS
· Delayed Price · Currency is USD
24.98
-0.02 (-0.08%)
Sep 13, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 7,000 |
| Sep 12, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 7,000 |
| Sep 11, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 7,000 |
| Sep 10, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| Sep 9, 2024 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | 0.24% | 20,000 |
| Sep 6, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.32% | 7,000 |
| Sep 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 7,000 |
| Sep 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,000 |
| Sep 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,400 |
| Aug 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,400 |
| Aug 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,400 |
| Aug 28, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.40% | 2,700 |
| Aug 27, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 26, 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | - | 2,000 |
| Aug 23, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 22, 2024 | 24.92 | 24.92 | 24.85 | 24.90 | 24.90 | -0.08% | 8,833 |
| Aug 21, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.32% | 2,029 |
| Aug 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 16, 2024 | 24.98 | 25.00 | 24.95 | 25.00 | 25.00 | 0.40% | 3,800 |
| Aug 15, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 14, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 13, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 9, 2024 | 24.75 | 24.90 | 24.70 | 24.90 | 24.90 | 0.89% | 33,300 |
| Aug 8, 2024 | 24.63 | 24.75 | 24.52 | 24.68 | 24.68 | -0.28% | 1,200 |
| Aug 7, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 200 |
| Aug 6, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 100 |
| Aug 5, 2024 | 24.65 | 24.75 | 24.35 | 24.75 | 24.75 | - | 2,400 |
| Aug 2, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Aug 1, 2024 | 24.35 | 24.75 | 24.35 | 24.75 | 24.75 | 1.64% | 724 |
| Jul 31, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.62% | 1,000 |
| Jul 30, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.06% | 1,548 |
| Jul 29, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Jul 26, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | 200 |
| Jul 25, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 4,100 |
| Jul 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 22, 2024 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 12,300 |
| Jul 19, 2024 | 23.95 | 24.00 | 23.93 | 24.00 | 24.00 | 0.21% | 23,600 |
| Jul 18, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Jul 17, 2024 | 23.95 | 23.95 | 23.85 | 23.95 | 23.95 | 0.84% | 800 |
| Jul 16, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.42% | 500 |
| Jul 15, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | 300 |
| Jul 12, 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | -0.38% | 4,002 |
| Jul 11, 2024 | 23.60 | 23.74 | 23.60 | 23.74 | 23.74 | 0.59% | 19,136 |
| Jul 10, 2024 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | 0.21% | 40,100 |
| Jul 9, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.63% | 100 |
| Jul 8, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jul 5, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jul 3, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jul 2, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jul 1, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jun 28, 2024 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | -0.13% | 40,000 |
| Jun 27, 2024 | 23.65 | 23.73 | 23.65 | 23.73 | 23.73 | -0.92% | 420 |
| Jun 26, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Jun 25, 2024 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | - | 40,200 |
| Jun 24, 2024 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 18,001 |
| Jun 21, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 200 |
| Jun 20, 2024 | 24.90 | 24.90 | 23.85 | 23.95 | 23.95 | 0.21% | 23,500 |
| Jun 18, 2024 | 23.90 | 23.92 | 23.90 | 23.90 | 23.90 | - | 7,714 |
| Jun 17, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 600 |
| Jun 14, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jun 13, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jun 12, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jun 11, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jun 10, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 200 |
| Jun 7, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | 100 |
| Jun 6, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 5, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 4, 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 325 |
| Jun 3, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 31, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 30, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 28, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 24, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 23, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 22, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 21, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 6,242 |
| May 20, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | 1,800 |
| May 17, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | - |
| May 16, 2024 | 24.05 | 24.05 | 24.02 | 24.05 | 24.05 | - | 20,000 |
| May 15, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.69 | -0.82% | 3,300 |
| May 14, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.89 | - | - |
| May 13, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.89 | 1.04% | 1,500 |
| May 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | - |
| May 9, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | - |
| May 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | - |
| May 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | - |
| May 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | - |
| May 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | - |
| May 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | -0.99% | 206 |
| May 1, 2024 | 24.05 | 24.24 | 23.55 | 24.24 | 23.88 | 0.79% | 2,300 |
| Apr 30, 2024 | 24.05 | 24.06 | 24.05 | 24.05 | 23.69 | - | 4,800 |
| Apr 29, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.69 | 0.21% | 425 |
| Apr 26, 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 23.64 | -0.21% | 800 |
| Apr 25, 2024 | 24.00 | 24.20 | 23.55 | 24.05 | 23.69 | -0.62% | 10,500 |
| Apr 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | - | 1,100 |
| Apr 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | - | 400 |