Merchants Financial Group Inc (OP:MFGI)
31.95
-0.03
(-0.09%)
Streaming Delayed Price
Updated: 10:27 AM EST, Jan 16, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31.75 | 31.95 | 31.75 | 31.95 | 775 | -0.03(-0.09%) |
| Jan 08, 2026 | 31.98 | 75 | +0.23(+0.72%) | |||
| Jan 06, 2026 | 31.75 | 0 | -0.01(-0.03%) | |||
| Jan 05, 2026 | 31.11 | 32.00 | 31.11 | 31.76 | 2,260 | +0.01(+0.03%) |
| Jan 02, 2026 | 31.51 | 31.75 | 31.25 | 31.75 | 2,488 | -0.24(-0.75%) |
| Dec 31, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 102 | -0.01(-0.03%) |
| Dec 23, 2025 | 32.00 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 101 | +0.61(+1.94%) |
| Dec 19, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 467 | +0.39(+1.26%) |
| Dec 18, 2025 | 31.00 | 31.00 | 30.96 | 31.00 | 6,943 | +0.00(+0.00%) |
| Dec 17, 2025 | 31.40 | 31.40 | 30.87 | 31.00 | 751 | +0.48(+1.57%) |
| Dec 16, 2025 | 30.52 | 30.52 | 30.50 | 30.52 | 255 | +0.31(+1.02%) |
| Dec 12, 2025 | 30.21 | 0 | +0.21(+0.70%) | |||
| Dec 09, 2025 | 30.00 | 0 | +0.10(+0.33%) | |||
| Dec 08, 2025 | 29.92 | 29.92 | 29.90 | 29.90 | 1,066 | -0.10(-0.33%) |
| Dec 05, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 1,765 | +1.00(+3.45%) |
| Dec 04, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 1,500 | +0.25(+0.87%) |
| Dec 02, 2025 | 28.75 | 0 | +0.02(+0.07%) | |||
| Dec 01, 2025 | 28.73 | 28.75 | 28.72 | 28.73 | 1,148 | +0.21(+0.74%) |
| Nov 25, 2025 | 28.52 | 1 | -0.02(-0.07%) | |||
| Nov 24, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 125 | +0.05(+0.18%) |
| Nov 21, 2025 | 28.27 | 28.49 | 28.25 | 28.49 | 2,418 | -0.01(-0.04%) |
| Nov 18, 2025 | 28.50 | 0 | -0.40(-1.38%) | |||
| Nov 17, 2025 | 28.90 | 28.90 | 28.35 | 28.90 | 800 | +0.45(+1.56%) |
| Nov 14, 2025 | 28.40 | 28.50 | 28.40 | 28.45 | 3,500 | +0.05(+0.19%) |
| Nov 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | +0.35(+1.25%) |
| Nov 10, 2025 | 28.05 | 0 | -0.19(-0.67%) | |||
| Nov 06, 2025 | 28.24 | 0 | +0.24(+0.86%) | |||
| Nov 05, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 | +0.08(+0.30%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.