Merchants Financial Group, Inc. (MFGI)
OTCMKTS · Delayed Price · Currency is USD
25.30
+0.30 (1.20%)
Aug 1, 2025, 2:18 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.05 | 25.30 | 25.05 | 25.30 | 25.30 | 1.20% | 2,700 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,000 |
| Jul 30, 2025 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | -0.10% | 7,936 |
| Jul 29, 2025 | 25.00 | 25.10 | 25.00 | 25.03 | 25.03 | 0.10% | 3,700 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,800 |
| Jul 25, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -0.14% | 2,400 |
| Jul 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jul 23, 2025 | 25.00 | 25.04 | 25.00 | 25.04 | 25.04 | 0.10% | 900 |
| Jul 22, 2025 | 25.00 | 25.03 | 25.00 | 25.01 | 25.01 | 0.04% | 2,550 |
| Jul 21, 2025 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | - | 2,628 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| Jul 17, 2025 | 25.05 | 25.25 | 25.00 | 25.00 | 25.00 | -0.40% | 3,100 |
| Jul 16, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -0.45% | 3,596 |
| Jul 15, 2025 | 25.15 | 25.40 | 25.15 | 25.21 | 25.21 | 0.25% | 5,816 |
| Jul 14, 2025 | 25.15 | 25.40 | 25.00 | 25.15 | 25.15 | 0.60% | 3,702 |
| Jul 11, 2025 | 25.00 | 25.08 | 25.00 | 25.00 | 25.00 | -0.30% | 2,900 |
| Jul 10, 2025 | 25.00 | 25.15 | 25.00 | 25.08 | 25.08 | -0.15% | 2,176 |
| Jul 9, 2025 | 25.10 | 25.14 | 25.10 | 25.11 | 25.11 | 0.05% | 2,600 |
| Jul 8, 2025 | 25.07 | 25.14 | 25.07 | 25.10 | 25.10 | - | 2,622 |
| Jul 7, 2025 | 25.10 | 25.18 | 25.10 | 25.10 | 25.10 | -0.30% | 37,925 |
| Jul 3, 2025 | 25.15 | 25.20 | 25.15 | 25.18 | 25.18 | 0.10% | 3,007 |
| Jul 2, 2025 | 25.10 | 25.20 | 25.10 | 25.15 | 25.15 | 0.20% | 6,281 |
| Jul 1, 2025 | 25.10 | 25.13 | 25.10 | 25.10 | 25.10 | - | 2,800 |
| Jun 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | 250 |
| Jun 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Jun 26, 2025 | 25.06 | 25.48 | 25.05 | 25.05 | 25.05 | 0.16% | 2,700 |
| Jun 25, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.54% | 500 |
| Jun 24, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 1,347 |
| Jun 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.00% | 1,114 |
| Jun 20, 2025 | 24.96 | 24.96 | 24.51 | 24.51 | 24.51 | -3.47% | 1,587 |
| Jun 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.55% | 361 |
| Jun 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jun 16, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jun 13, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.79% | 250 |
| Jun 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Jun 11, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 3.16% | 141 |
| Jun 10, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | - |
| Jun 9, 2025 | 24.67 | 24.70 | 24.67 | 24.67 | 24.67 | -1.32% | 6,700 |
| Jun 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 4, 2025 | 24.87 | 25.00 | 24.87 | 25.00 | 25.00 | - | 1,087 |
| Jun 3, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 2,763 |
| Jun 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 128 |
| May 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 28, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -1.81% | 314 |
| May 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - | - |
| May 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.80% | 253 |
| May 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | - | - |
| May 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | - | - |