Merchants Financial Group Inc (PK) (MFGI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26.7 | 26.781 | 26.7 | 750 | 26.7 | CS |
| 4 | -0.2 | -0.743494423792 | 26.9 | 29 | 24.9 | 699 | 26.89871183 | CS |
| 12 | 1.8 | 7.22891566265 | 24.9 | 29.44 | 24.5 | 2634 | 25.35747809 | CS |
| 26 | 2.8 | 11.7154811715 | 23.9 | 29.44 | 23.5 | 6126 | 24.36514519 | CS |
| 52 | 2.21 | 9.0240914659 | 24.49 | 29.44 | 22.6 | 3836 | 24.24715613 | CS |
| 156 | -49.3 | -64.8684210526 | 76 | 80.5 | 21.5 | 2909 | 25.87670049 | CS |
| 260 | -48.8 | -64.6357615894 | 75.5 | 80.5 | 21.5 | 2268 | 32.6841657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733523780 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1733437380 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1733350980 | 26.7 | 0 | 0.00 | 26.7 | 26.781 | 26.7 | 750 |
| 1733264940 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1733178540 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1732919340 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1732746540 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 800 |
| 1732660140 | 26.7 | 0.03 | 0.11 | 25.65 | 26.7 | 24.9 | 2092 |
| 1732573200 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1732314000 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1732227600 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1732141200 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1732054800 | 26.67 | -0.34 | -1.26 | 26.67 | 26.67 | 26.67 | 100 |
| 1731968640 | 27.01 | -1.99 | -6.86 | 27.01 | 27.01 | 27.01 | 100 |
| 1731709260 | 29 | -0.44 | -1.49 | 26.9 | 29 | 26.9 | 350 |
| 1731623340 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1731536940 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1731450540 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1731364140 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1731104940 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1731018540 | 29.44 | 1.95 | 7.09 | 29.44 | 29.44 | 29.44 | 132 |
| 1730931600 | 27.49 | 0.49 | 1.81 | 27 | 27.49 | 27 | 700 |
| 1730845680 | 27 | 0.1 | 0.37 | 26.9 | 27 | 26.9 | 2375 |
| 1730759160 | 26.9 | -0.1 | -0.37 | 26.045 | 26.9 | 26.045 | 200 |
| 1730496300 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730409900 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730323500 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730237100 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730150700 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1729891500 | 27 | 0 | 0.00 | 27 | 27 | 27 | 100 |
| 1729805160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 100 |
| 1729718940 | 27 | 0.9 | 3.45 | 26.9 | 27 | 26.9 | 4349 |
| 1729632300 | 26.1 | 0.55 | 2.15 | 26.1 | 26.1 | 26.1 | 400 |
| 1729545600 | 25.55 | 0.15 | 0.59 | 25.5 | 25.55 | 25.5 | 750 |
| 1729286760 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1729200360 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1729113960 | 25.4 | -0.03 | -0.12 | 25.4 | 25.4 | 25.4 | 2400 |
| 1729027680 | 25.43 | 0.03 | 0.12 | 25.65 | 25.93 | 25.43 | 8163 |
| 1728941220 | 25.4 | 0.55 | 2.21 | 25.5 | 25.5 | 25.4 | 1700 |
| 1728681960 | 24.8501 | 0 | 0.00 | 24.8501 | 24.8501 | 24.8501 | 0 |
| 1728595560 | 24.8501 | -0.38 | -1.51 | 25 | 25 | 24.8501 | 5010 |
| 1728508800 | 25.23 | -0.01 | -0.04 | 25.23 | 25.23 | 25.23 | 100 |
| 1728422400 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 0 |
| 1728336000 | 25.24 | 0.24 | 0.96 | 25.24 | 25.24 | 25.24 | 2050 |
| 1728076800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727990400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727904000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1878 |
| 1727818140 | 25 | -0.5 | -1.96 | 25 | 25 | 25 | 1300 |
| 1727731800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1727472600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1727386200 | 25.5 | 0.25 | 0.99 | 25.2 | 25.5 | 25.2 | 2700 |
| 1727299200 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1727212800 | 25.25 | 0.25 | 1.00 | 25 | 25.25 | 25 | 2950 |
| 1727126400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726867200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 400 |
| 1726781220 | 25 | 0.4 | 1.63 | 24.75 | 25.5 | 24.75 | 16813 |
| 1726694460 | 24.6 | -0.38 | -1.52 | 24.9 | 24.9 | 24.5 | 15003 |
| 1726608360 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1726521960 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1726262760 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1726176360 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1726089960 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1726003560 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1725917160 | 24.98 | 0.06 | 0.24 | 24.95 | 24.98 | 24.95 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
