S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Merchants Financial Group Inc (PK) (MFGI)
Merchants Financial Group Inc (PK) (MFGI) Historical

MFGI Merchants Financial Group Inc (PK)

23.90

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

MFGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
May 30 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
May 29 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
May 28 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
May 24 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
May 23 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
May 22 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
May 21 2024	23.90	0.00	0.00%	23.90	23.90	23.90	6,242
May 20 2024	23.90	-0.15	-0.62%	23.90	23.90	23.90	1,800
May 17 2024	24.05	0.00	0.00%	24.05	24.05	24.05	0
May 16 2024	24.05	0.00	0.00%	24.05	24.05	24.02	20,000
May 15 2024	24.0501	-0.20	-0.82%	24.05	24.0501	24.05	3,270
May 14 2024	24.25	0.00	0.00%	24.25	24.25	24.25	0
May 13 2024	24.25	0.25	1.04%	24.25	24.25	24.25	1,450
May 10 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 09 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 08 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 07 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 06 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 03 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 02 2024	24.00	0.00	0.00%	24.00	24.00	24.00	206
May 01 2024	24.00	-0.05	-0.21%	24.05	24.24	23.55	2,328
Apr 30 2024	24.05	0.00	0.00%	24.05	24.06	24.05	4,788
Apr 29 2024	24.05	0.05	0.21%	24.05	24.05	24.05	425
Apr 26 2024	24.00	-0.05	-0.21%	24.05	24.05	24.00	750
Apr 25 2024	24.05	-0.15	-0.62%	24.00	24.20	23.55	10,500
Apr 24 2024	24.20	0.00	0.00%	24.20	24.20	24.20	1,065
Apr 23 2024	24.20	0.00	0.00%	24.20	24.20	24.20	350
Apr 22 2024	24.20	0.00	0.00%	24.50	24.50	24.20	2,450
Apr 19 2024	24.20	0.00	0.00%	24.25	24.25	23.75	750
Apr 18 2024	24.20	0.00	0.00%	24.20	24.20	24.20	250
Apr 17 2024	24.20	0.00	0.00%	24.20	24.20	24.20	250
Apr 16 2024	24.20	0.00	0.00%	24.20	24.20	24.20	250
Apr 15 2024	24.20	0.00	0.00%	24.20	24.21	24.20	1,894
Apr 12 2024	24.20	0.00	0.00%	24.20	24.20	24.20	175
Apr 11 2024	24.20	0.00	0.00%	24.20	24.20	24.20	2,358
Apr 10 2024	24.20	0.00	0.00%	24.20	24.20	24.20	666
Apr 09 2024	24.20	0.00	0.00%	24.20	24.20	24.20	0
Apr 08 2024	24.20	0.05	0.21%	24.20	24.2025	24.20	2,500
Apr 05 2024	24.15	0.00	0.00%	24.15	24.15	24.15	0
Apr 04 2024	24.15	0.00	0.00%	24.15	24.15	24.15	0
Apr 03 2024	24.15	0.05	0.21%	24.15	24.15	24.15	249
Apr 02 2024	24.10	-0.01	-0.04%	24.20	24.20	24.10	4,759
Apr 01 2024	24.11	0.36	1.52%	24.10	24.30	24.10	3,273
Mar 28 2024	23.75	0.00	0.00%	23.75	23.75	23.75	125
Mar 27 2024	23.75	-0.15	-0.63%	23.75	23.75	23.75	225
Mar 26 2024	23.90	0.15	0.63%	23.90	23.90	23.90	150
Mar 25 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
Mar 22 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
Mar 21 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
Mar 20 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
Mar 19 2024	23.75	-0.25	-1.04%	23.76	23.76	23.75	241
Mar 18 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Mar 15 2024	24.00	0.25	1.05%	23.9375	24.00	23.9375	220
Mar 14 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
Mar 13 2024	23.75	-1.01	-4.08%	23.75	23.75	23.75	1,000
Mar 12 2024	24.76	0.00	0.00%	24.76	24.76	24.76	0
Mar 11 2024	24.76	0.00	0.00%	24.76	24.76	24.76	0
Mar 08 2024	24.76	0.71	2.95%	24.76	24.76	24.76	100
Mar 07 2024	24.05	-0.95	-3.80%	25.00	25.00	24.05	432
Mar 06 2024	25.00	-2.00	-7.41%	26.00	27.75	24.00	2,412
Mar 05 2024	27.00	3.00	12.50%	24.00	27.00	24.00	2,920
Mar 04 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0

Merchants Financial (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions