Singapore markets close in 2 hours 46 minutes
Straits Times Index
3,317.78 +9.88 (+0.30%) Nikkei
39,109.50 +492.40 (+1.28%) Hang Seng
18,837.54 -358.06 (-1.87%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,386.00 -582.35 (-0.83%) CMC Crypto 200
1,510.56 +7.90 (+0.53%)
Merchants Financial Group, Inc. (MFGI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 21 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 6,200 |
| 20 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1,800 |
| 17 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 16 May 2024 | 24.05 | 24.05 | 24.02 | 24.05 | 24.05 | 20,000 |
| 16 May 2024 | 0.36 Dividend | |||||
| 15 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.69 | 3,300 |
| 14 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.89 | - |
| 13 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.89 | 1,500 |
| 10 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 09 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 08 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 07 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 06 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 03 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 200 |
| 01 May 2024 | 24.05 | 24.24 | 23.55 | 24.00 | 23.64 | 2,300 |
| 30 Apr 2024 | 24.05 | 24.06 | 24.05 | 24.05 | 23.69 | 4,800 |
| 29 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.69 | 400 |
| 26 Apr 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 23.64 | 800 |
| 25 Apr 2024 | 24.00 | 24.20 | 23.55 | 24.05 | 23.69 | 10,500 |
| 24 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 1,100 |
| 23 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 400 |
| 22 Apr 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 23.84 | 2,500 |
| 19 Apr 2024 | 24.25 | 24.25 | 23.75 | 24.20 | 23.84 | 800 |
| 18 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 300 |
| 17 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 300 |
| 16 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 300 |
| 15 Apr 2024 | 24.20 | 24.21 | 24.20 | 24.20 | 23.84 | 1,900 |
| 12 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 200 |
| 11 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 2,400 |
| 10 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 700 |
| 09 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | - |
| 08 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 2,500 |
| 05 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.79 | - |
| 04 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.79 | - |
| 03 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.79 | 200 |
| 02 Apr 2024 | 24.20 | 24.20 | 24.10 | 24.10 | 23.74 | 4,800 |
| 01 Apr 2024 | 24.10 | 24.30 | 24.10 | 24.11 | 23.75 | 3,300 |
| 28 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 100 |
| 27 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 200 |
| 26 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.54 | 200 |
| 25 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 22 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 21 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 20 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 19 Mar 2024 | 23.76 | 23.76 | 23.75 | 23.75 | 23.39 | 200 |
| 18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 100 |
| 15 Mar 2024 | 23.94 | 24.00 | 23.94 | 24.00 | 23.64 | 200 |
| 14 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 13 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 1,000 |
| 12 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.39 | - |
| 11 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.39 | - |
| 08 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.39 | 100 |
| 07 Mar 2024 | 25.00 | 25.00 | 24.05 | 24.05 | 23.69 | 400 |
| 06 Mar 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 24.63 | 2,400 |
| 05 Mar 2024 | 24.00 | 27.00 | 24.00 | 27.00 | 26.60 | 2,900 |
| 04 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 100 |
| 29 Feb 2024 | 23.95 | 24.25 | 23.95 | 24.00 | 23.64 | 3,000 |
| 28 Feb 2024 | 23.75 | 23.75 | 23.50 | 23.75 | 23.39 | 9,500 |
| 27 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 26 Feb 2024 | 23.76 | 23.76 | 23.65 | 23.75 | 23.39 | 2,000 |
| 23 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.15 | 2,000 |
| 22 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 700 |
| 21 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 20 Feb 2024 | 23.90 | 23.90 | 23.75 | 23.75 | 23.39 | 1,100 |
| 16 Feb 2024 | 23.73 | 24.00 | 23.73 | 24.00 | 23.64 | 2,200 |
| 15 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 700 |
| 14 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 1,300 |
| 13 Feb 2024 | 23.90 | 24.00 | 23.75 | 23.75 | 23.39 | 2,500 |
| 12 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 100 |
| 09 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
| 08 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 100 |
| 07 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.15 | - |
| 06 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.15 | - |
| 05 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.15 | 500 |
| 02 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.15 | - |
| 01 Feb 2024 | 23.58 | 23.58 | 23.50 | 23.50 | 23.15 | 300 |
| 31 Jan 2024 | 23.80 | 23.80 | 23.55 | 23.55 | 23.20 | 500 |
| 30 Jan 2024 | 24.00 | 24.00 | 23.80 | 24.00 | 23.64 | 1,400 |
| 29 Jan 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 23.69 | 1,500 |
| 26 Jan 2024 | 24.00 | 24.25 | 24.00 | 24.25 | 23.89 | 2,900 |
| 25 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 2,100 |
| 24 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 1,300 |
| 23 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 500 |
| 22 Jan 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 23.84 | 1,900 |
| 19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 500 |
| 18 Jan 2024 | 23.97 | 24.00 | 23.75 | 24.00 | 23.64 | 3,100 |
| 17 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.49 | - |
| 16 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.49 | 500 |
| 12 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 10 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 09 Jan 2024 | 23.82 | 24.00 | 23.82 | 24.00 | 23.64 | 700 |
| 08 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | 500 |
| 05 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 04 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 700 |
| 03 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 02 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.