OTC Markets OTCPK - Delayed Quote USD

Merchants Financial Group, Inc. (MFGI)

Compare
25.50 -0.50 (-1.92%)
At close: December 20 at 1:37:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 25.50 25.50 25.50 25.50 25.50 700
Dec 19, 2024 26.00 26.00 26.00 26.00 26.00 100
Dec 18, 2024 25.50 25.50 25.50 25.50 25.50 -
Dec 17, 2024 27.00 27.00 24.81 25.50 25.50 8,700
Dec 16, 2024 27.00 27.00 27.00 27.00 27.00 300
Dec 13, 2024 27.00 27.00 27.00 27.00 27.00 200
Dec 12, 2024 26.70 26.70 26.70 26.70 26.70 -
Dec 11, 2024 26.70 26.70 26.70 26.70 26.70 -
Dec 10, 2024 26.70 26.70 26.70 26.70 26.70 -
Dec 9, 2024 26.75 26.99 26.70 26.70 26.70 1,300
Dec 6, 2024 26.70 26.70 26.70 26.70 26.70 -
Dec 5, 2024 26.70 26.70 26.70 26.70 26.70 -
Dec 4, 2024 26.70 26.78 26.70 26.70 26.70 800
Dec 3, 2024 26.70 26.70 26.70 26.70 26.70 -
Dec 2, 2024 26.70 26.70 26.70 26.70 26.70 -
Nov 29, 2024 26.70 26.70 26.70 26.70 26.70 -
Nov 27, 2024 26.70 26.70 26.70 26.70 26.70 800
Nov 26, 2024 25.65 26.70 24.90 26.70 26.70 2,100
Nov 25, 2024 26.67 26.67 26.67 26.67 26.67 -
Nov 22, 2024 0.36 Dividend
Nov 22, 2024 26.67 26.67 26.67 26.67 26.67 -
Nov 21, 2024 26.67 26.67 26.67 26.67 26.31 -
Nov 20, 2024 26.67 26.67 26.67 26.67 26.31 -
Nov 19, 2024 26.67 26.67 26.67 26.67 26.31 100
Nov 18, 2024 27.01 27.01 27.01 27.01 26.65 100
Nov 15, 2024 26.90 29.00 26.90 29.00 28.61 400
Nov 14, 2024 29.44 29.44 29.44 29.44 29.04 -
Nov 13, 2024 29.44 29.44 29.44 29.44 29.04 -
Nov 12, 2024 29.44 29.44 29.44 29.44 29.04 -
Nov 11, 2024 29.44 29.44 29.44 29.44 29.04 -
Nov 8, 2024 29.44 29.44 29.44 29.44 29.04 -
Nov 7, 2024 29.44 29.44 29.44 29.44 29.04 100
Nov 6, 2024 27.00 27.49 27.00 27.49 27.12 700
Nov 5, 2024 26.90 27.00 26.90 27.00 26.64 2,400
Nov 4, 2024 26.05 26.90 26.05 26.90 26.54 200
Nov 1, 2024 27.00 27.00 27.00 27.00 26.64 -
Oct 31, 2024 27.00 27.00 27.00 27.00 26.64 -
Oct 30, 2024 27.00 27.00 27.00 27.00 26.64 -
Oct 29, 2024 27.00 27.00 27.00 27.00 26.64 -
Oct 28, 2024 27.00 27.00 27.00 27.00 26.64 -
Oct 25, 2024 27.00 27.00 27.00 27.00 26.64 100
Oct 24, 2024 27.00 27.00 27.00 27.00 26.64 100
Oct 23, 2024 26.90 27.00 26.90 27.00 26.64 4,300
Oct 22, 2024 26.10 26.10 26.10 26.10 25.75 400
Oct 21, 2024 25.50 25.55 25.50 25.55 25.21 800
Oct 18, 2024 25.40 25.40 25.40 25.40 25.06 -
Oct 17, 2024 25.40 25.40 25.40 25.40 25.06 -
Oct 16, 2024 25.40 25.40 25.40 25.40 25.06 2,400
Oct 15, 2024 25.65 25.93 25.43 25.43 25.09 8,200
Oct 14, 2024 25.50 25.50 25.40 25.40 25.06 1,700
Oct 11, 2024 24.85 24.85 24.85 24.85 24.51 -
Oct 10, 2024 25.00 25.00 24.85 24.85 24.51 5,000
Oct 9, 2024 25.23 25.23 25.23 25.23 24.89 100
Oct 8, 2024 25.24 25.24 25.24 25.24 24.90 -
Oct 7, 2024 25.24 25.24 25.24 25.24 24.90 2,100
Oct 4, 2024 25.00 25.00 25.00 25.00 24.66 -
Oct 3, 2024 25.00 25.00 25.00 25.00 24.66 -
Oct 2, 2024 25.00 25.00 25.00 25.00 24.66 1,900
Oct 1, 2024 25.00 25.00 25.00 25.00 24.66 1,300
Sep 30, 2024 25.50 25.50 25.50 25.50 25.16 -
Sep 27, 2024 25.50 25.50 25.50 25.50 25.16 -
Sep 26, 2024 25.20 25.50 25.20 25.50 25.16 2,700
Sep 25, 2024 25.25 25.25 25.25 25.25 24.91 -
Sep 24, 2024 25.00 25.25 25.00 25.25 24.91 3,000
Sep 23, 2024 25.00 25.00 25.00 25.00 24.66 -
Sep 20, 2024 25.00 25.00 25.00 25.00 24.66 400
Sep 19, 2024 24.75 25.50 24.75 25.00 24.66 16,800
Sep 18, 2024 24.90 24.90 24.50 24.60 24.27 15,000
Sep 17, 2024 24.98 24.98 24.98 24.98 24.64 -
Sep 16, 2024 24.98 24.98 24.98 24.98 24.64 -
Sep 13, 2024 24.98 24.98 24.98 24.98 24.64 -
Sep 12, 2024 24.98 24.98 24.98 24.98 24.64 -
Sep 11, 2024 24.98 24.98 24.98 24.98 24.64 -
Sep 10, 2024 24.98 24.98 24.98 24.98 24.64 -
Sep 9, 2024 24.95 24.98 24.95 24.98 24.64 20,000
Sep 6, 2024 24.92 24.92 24.92 24.92 24.58 300
Sep 5, 2024 25.00 25.00 25.00 25.00 24.66 7,000
Sep 4, 2024 25.00 25.00 25.00 25.00 24.66 2,000
Sep 3, 2024 25.00 25.00 25.00 25.00 24.66 -
Aug 30, 2024 25.00 25.00 25.00 25.00 24.66 -
Aug 29, 2024 25.00 25.00 25.00 25.00 24.66 -
Aug 28, 2024 24.95 25.00 24.95 25.00 24.66 2,700
Aug 27, 2024 24.90 24.90 24.90 24.90 24.56 -
Aug 26, 2024 24.85 24.90 24.85 24.90 24.56 2,000
Aug 23, 2024 24.90 24.90 24.90 24.90 24.56 -
Aug 22, 2024 24.92 24.92 24.85 24.90 24.56 8,800
Aug 21, 2024 24.92 24.92 24.92 24.92 24.58 2,000
Aug 20, 2024 25.00 25.00 25.00 25.00 24.66 -
Aug 19, 2024 25.00 25.00 25.00 25.00 24.66 -
Aug 16, 2024 24.98 25.00 24.95 25.00 24.66 3,800
Aug 15, 2024 24.90 24.90 24.90 24.90 24.56 -
Aug 14, 2024 24.90 24.90 24.90 24.90 24.56 -
Aug 13, 2024 24.90 24.90 24.90 24.90 24.56 -
Aug 12, 2024 24.90 24.90 24.90 24.90 24.56 -
Aug 9, 2024 24.75 24.90 24.70 24.90 24.56 33,300
Aug 8, 2024 24.63 24.75 24.52 24.68 24.35 1,200
Aug 7, 2024 24.75 24.75 24.75 24.75 24.42 200
Aug 6, 2024 24.75 24.75 24.75 24.75 24.42 100
Aug 5, 2024 24.65 24.75 24.35 24.75 24.42 2,400
Aug 2, 2024 24.75 24.75 24.75 24.75 24.42 -
Aug 1, 2024 24.35 24.75 24.35 24.75 24.42 700
Jul 31, 2024 24.35 24.35 24.35 24.35 24.02 1,000
Jul 30, 2024 24.75 24.75 24.75 24.75 24.42 1,500
Jul 29, 2024 24.25 24.25 24.25 24.25 23.92 -
Jul 26, 2024 24.25 24.25 24.25 24.25 23.92 200
Jul 25, 2024 24.20 24.20 24.20 24.20 23.87 -
Jul 24, 2024 24.20 24.20 24.20 24.20 23.87 4,100
Jul 23, 2024 24.20 24.20 24.20 24.20 23.87 -
Jul 22, 2024 24.10 24.20 24.10 24.20 23.87 12,300
Jul 19, 2024 23.95 24.00 23.93 24.00 23.68 23,600
Jul 18, 2024 23.95 23.95 23.95 23.95 23.63 -
Jul 17, 2024 23.95 23.95 23.85 23.95 23.63 800
Jul 16, 2024 23.75 23.75 23.75 23.75 23.43 500
Jul 15, 2024 23.65 23.65 23.65 23.65 23.33 300
Jul 12, 2024 23.60 23.65 23.60 23.65 23.33 4,000
Jul 11, 2024 23.60 23.74 23.60 23.74 23.42 19,100
Jul 10, 2024 23.70 23.70 23.50 23.60 23.28 40,100
Jul 9, 2024 23.55 23.55 23.55 23.55 23.23 100
Jul 8, 2024 23.70 23.70 23.70 23.70 23.38 -
Jul 5, 2024 23.70 23.70 23.70 23.70 23.38 -
Jul 3, 2024 23.70 23.70 23.70 23.70 23.38 -
Jul 2, 2024 23.70 23.70 23.70 23.70 23.38 -
Jul 1, 2024 23.70 23.70 23.70 23.70 23.38 -
Jun 28, 2024 23.65 23.70 23.65 23.70 23.38 40,000
Jun 27, 2024 23.65 23.73 23.65 23.73 23.41 400
Jun 26, 2024 23.95 23.95 23.95 23.95 23.63 -
Jun 25, 2024 23.80 23.95 23.80 23.95 23.63 40,200
Jun 24, 2024 23.90 23.95 23.90 23.95 23.63 18,000
Jun 21, 2024 23.95 23.95 23.95 23.95 23.63 200
Jun 20, 2024 24.90 24.90 23.85 23.95 23.63 23,500
Jun 18, 2024 23.90 23.92 23.90 23.90 23.58 7,700
Jun 17, 2024 23.90 23.90 23.90 23.90 23.58 600
Jun 14, 2024 23.90 23.90 23.90 23.90 23.58 -
Jun 13, 2024 23.90 23.90 23.90 23.90 23.58 -
Jun 12, 2024 23.90 23.90 23.90 23.90 23.58 -
Jun 11, 2024 23.90 23.90 23.90 23.90 23.58 -
Jun 10, 2024 23.90 23.90 23.90 23.90 23.58 200
Jun 7, 2024 23.90 23.90 23.90 23.90 23.58 100
Jun 6, 2024 23.50 23.50 23.50 23.50 23.18 -
Jun 5, 2024 23.50 23.50 23.50 23.50 23.18 -
Jun 4, 2024 23.90 23.90 23.50 23.50 23.18 300
Jun 3, 2024 23.90 23.90 23.90 23.90 23.58 -
May 31, 2024 23.90 23.90 23.90 23.90 23.58 -
May 30, 2024 23.90 23.90 23.90 23.90 23.58 -
May 29, 2024 23.90 23.90 23.90 23.90 23.58 -
May 28, 2024 23.90 23.90 23.90 23.90 23.58 -
May 24, 2024 23.90 23.90 23.90 23.90 23.58 -
May 23, 2024 23.90 23.90 23.90 23.90 23.58 -
May 22, 2024 23.90 23.90 23.90 23.90 23.58 -
May 21, 2024 23.90 23.90 23.90 23.90 23.58 6,200
May 20, 2024 23.90 23.90 23.90 23.90 23.58 1,800
May 17, 2024 24.05 24.05 24.05 24.05 23.73 -
May 16, 2024 0.36 Dividend
May 16, 2024 24.05 24.05 24.02 24.05 23.73 20,000
May 15, 2024 24.05 24.05 24.05 24.05 23.37 3,300
May 14, 2024 24.25 24.25 24.25 24.25 23.56 -
May 13, 2024 24.25 24.25 24.25 24.25 23.56 1,500
May 10, 2024 24.00 24.00 24.00 24.00 23.32 -
May 9, 2024 24.00 24.00 24.00 24.00 23.32 -
May 8, 2024 24.00 24.00 24.00 24.00 23.32 -
May 7, 2024 24.00 24.00 24.00 24.00 23.32 -
May 6, 2024 24.00 24.00 24.00 24.00 23.32 -
May 3, 2024 24.00 24.00 24.00 24.00 23.32 -
May 2, 2024 24.00 24.00 24.00 24.00 23.32 200
May 1, 2024 24.05 24.24 23.55 24.00 23.32 2,300
Apr 30, 2024 24.05 24.06 24.05 24.05 23.37 4,800
Apr 29, 2024 24.05 24.05 24.05 24.05 23.37 400
Apr 26, 2024 24.05 24.05 24.00 24.00 23.32 800
Apr 25, 2024 24.00 24.20 23.55 24.05 23.37 10,500
Apr 24, 2024 24.20 24.20 24.20 24.20 23.52 1,100
Apr 23, 2024 24.20 24.20 24.20 24.20 23.52 400
Apr 22, 2024 24.50 24.50 24.20 24.20 23.52 2,500
Apr 19, 2024 24.25 24.25 23.75 24.20 23.52 800
Apr 18, 2024 24.20 24.20 24.20 24.20 23.52 300
Apr 17, 2024 24.20 24.20 24.20 24.20 23.52 300
Apr 16, 2024 24.20 24.20 24.20 24.20 23.52 300
Apr 15, 2024 24.20 24.21 24.20 24.20 23.52 1,900
Apr 12, 2024 24.20 24.20 24.20 24.20 23.52 200
Apr 11, 2024 24.20 24.20 24.20 24.20 23.52 2,400
Apr 10, 2024 24.20 24.20 24.20 24.20 23.52 700
Apr 9, 2024 24.20 24.20 24.20 24.20 23.52 -
Apr 8, 2024 24.20 24.20 24.20 24.20 23.52 2,500
Apr 5, 2024 24.15 24.15 24.15 24.15 23.47 -
Apr 4, 2024 24.15 24.15 24.15 24.15 23.47 -
Apr 3, 2024 24.15 24.15 24.15 24.15 23.47 200
Apr 2, 2024 24.20 24.20 24.10 24.10 23.42 4,800
Apr 1, 2024 24.10 24.30 24.10 24.11 23.43 3,300
Mar 28, 2024 23.75 23.75 23.75 23.75 23.08 100
Mar 27, 2024 23.75 23.75 23.75 23.75 23.08 200
Mar 26, 2024 23.90 23.90 23.90 23.90 23.22 200
Mar 25, 2024 23.75 23.75 23.75 23.75 23.08 -
Mar 22, 2024 23.75 23.75 23.75 23.75 23.08 -
Mar 21, 2024 23.75 23.75 23.75 23.75 23.08 -
Mar 20, 2024 23.75 23.75 23.75 23.75 23.08 -
Mar 19, 2024 23.76 23.76 23.75 23.75 23.08 200
Mar 18, 2024 24.00 24.00 24.00 24.00 23.32 100
Mar 15, 2024 23.94 24.00 23.94 24.00 23.32 200
Mar 14, 2024 23.75 23.75 23.75 23.75 23.08 -
Mar 13, 2024 23.75 23.75 23.75 23.75 23.08 1,000
Mar 12, 2024 24.76 24.76 24.76 24.76 24.06 -
Mar 11, 2024 24.76 24.76 24.76 24.76 24.06 -
Mar 8, 2024 24.76 24.76 24.76 24.76 24.06 100
Mar 7, 2024 25.00 25.00 24.05 24.05 23.37 400
Mar 6, 2024 26.00 26.00 24.00 25.00 24.29 2,400
Mar 5, 2024 24.00 27.00 24.00 27.00 26.24 2,900
Mar 4, 2024 24.00 24.00 24.00 24.00 23.32 -
Mar 1, 2024 24.00 24.00 24.00 24.00 23.32 100
Feb 29, 2024 23.95 24.25 23.95 24.00 23.32 3,000
Feb 28, 2024 23.75 23.75 23.50 23.75 23.08 9,500
Feb 27, 2024 23.75 23.75 23.75 23.75 23.08 -
Feb 26, 2024 23.76 23.76 23.65 23.75 23.08 2,000
Feb 23, 2024 23.50 23.50 23.50 23.50 22.84 2,000
Feb 22, 2024 24.00 24.00 24.00 24.00 23.32 700
Feb 21, 2024 23.75 23.75 23.75 23.75 23.08 -
Feb 20, 2024 23.90 23.90 23.75 23.75 23.08 1,100
Feb 16, 2024 23.73 24.00 23.73 24.00 23.32 2,200
Feb 15, 2024 24.00 24.00 24.00 24.00 23.32 700
Feb 14, 2024 23.75 23.75 23.75 23.75 23.08 1,300
Feb 13, 2024 23.90 24.00 23.75 23.75 23.08 2,500
Feb 12, 2024 23.75 23.75 23.75 23.75 23.08 100
Feb 9, 2024 23.75 23.75 23.75 23.75 23.08 -
Feb 8, 2024 23.75 23.75 23.75 23.75 23.08 100
Feb 7, 2024 23.50 23.50 23.50 23.50 22.84 -
Feb 6, 2024 23.50 23.50 23.50 23.50 22.84 -
Feb 5, 2024 23.50 23.50 23.50 23.50 22.84 500
Feb 2, 2024 23.50 23.50 23.50 23.50 22.84 -
Feb 1, 2024 23.58 23.58 23.50 23.50 22.84 300
Jan 31, 2024 23.80 23.80 23.55 23.55 22.88 500
Jan 30, 2024 24.00 24.00 23.80 24.00 23.32 1,400
Jan 29, 2024 24.00 24.05 24.00 24.05 23.37 1,500
Jan 26, 2024 24.00 24.25 24.00 24.25 23.56 2,900
Jan 25, 2024 24.00 24.00 24.00 24.00 23.32 2,100
Jan 24, 2024 24.20 24.20 24.20 24.20 23.52 1,300
Jan 23, 2024 24.20 24.20 24.20 24.20 23.52 500
Jan 22, 2024 24.00 24.20 24.00 24.20 23.52 1,900
Jan 19, 2024 24.00 24.00 24.00 24.00 23.32 500
Jan 18, 2024 23.97 24.00 23.75 24.00 23.32 3,100
Jan 17, 2024 23.85 23.85 23.85 23.85 23.18 -
Jan 16, 2024 23.85 23.85 23.85 23.85 23.18 500
Jan 12, 2024 24.00 24.00 24.00 24.00 23.32 -
Jan 11, 2024 24.00 24.00 24.00 24.00 23.32 -
Jan 10, 2024 24.00 24.00 24.00 24.00 23.32 -
Jan 9, 2024 23.82 24.00 23.82 24.00 23.32 700
Jan 8, 2024 23.80 23.80 23.80 23.80 23.13 500
Jan 5, 2024 24.00 24.00 24.00 24.00 23.32 -
Jan 4, 2024 24.00 24.00 24.00 24.00 23.32 700
Jan 3, 2024 24.00 24.00 24.00 24.00 23.32 -
Jan 2, 2024 24.00 24.00 24.00 24.00 23.32 500
Dec 29, 2023 23.75 23.75 23.75 23.75 23.08 3,700
Dec 28, 2023 24.00 24.00 23.75 23.75 23.08 1,100
Dec 27, 2023 24.00 24.00 23.30 23.75 23.08 3,100
Dec 26, 2023 24.00 24.00 24.00 24.00 23.32 -
Dec 22, 2023 24.70 24.70 24.00 24.00 23.32 2,300
Dec 21, 2023 24.05 24.05 24.05 24.05 23.37 -

Related Tickers

ASB-PF Associated Banc-Corp
20.63
-0.13%
 
WSBCP WesBanco, Inc.
25.15
0.00%
 
PNFPP Pinnacle Financial Partners, Inc.
24.67
+1.19%
 
MSBIP Midland States Bancorp, Inc.
25.05
-0.16%
 
MBINM Merchants Bancorp
25.92
+0.74%
 
CUBI-PE Customers Bancorp, Inc.
25.88
-0.04%
 
WBS-PF Webster Financial Corporation
20.10
+0.40%
 
BOH-PA Bank of Hawaii Corporation
15.83
+0.51%
 
CUBI-PF Customers Bancorp, Inc.
25.59
-0.01%
 
MBINN Merchants Bancorp
20.95
-1.09%