Merchants Financial Group, Inc. ( MFGI) - Price History
Monthly price history for MFGI (Merchants Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $41.11 | $41.11 |
| June 2026 | $39.34 | $39.34 |
| May 2026 | $38 | $38 |
| April 2026 | $35.58 | $36 |
| March 2026 | $34.60 | $35 |
| February 2026 | $35.09 | $35.50 |
| January 2026 | $32.02 | $32.39 |
| December 2025 | $31.62 | $31.99 |
| November 2025 | $28.19 | $28.52 |
| October 2025 | $26.06 | $26.75 |
| September 2025 | $26.40 | $27.10 |
| August 2025 | $24.50 | $25.15 |
| July 2025 | $24.36 | $25 |
| June 2025 | $24.45 | $25.10 |
| May 2025 | $24.36 | $25 |
| April 2025 | $22.52 | $23.47 |
| March 2025 | $23.37 | $24.35 |
| February 2025 | $22.07 | $23 |
| January 2025 | $24.95 | $26 |
| December 2024 | $24.23 | $25.25 |
| November 2024 | $25.62 | $26.70 |
| October 2024 | $25.56 | $27 |
| September 2024 | $24.14 | $25.50 |
| August 2024 | $23.67 | $25 |
| July 2024 | $23.05 | $24.35 |
| June 2024 | $22.44 | $23.70 |
| May 2024 | $22.63 | $23.90 |
| April 2024 | $22.43 | $24.05 |
| March 2024 | $22.15 | $23.75 |
| February 2024 | $22.38 | $24 |
| January 2024 | $21.96 | $23.55 |
| December 2023 | $22.15 | $23.75 |
| November 2023 | $20.14 | $21.60 |
| October 2023 | $21.67 | $23.60 |
| September 2023 | $22.89 | $24.93 |
| August 2023 | $23.87 | $26 |
| July 2023 | $25.30 | $27.55 |
| June 2023 | $23.87 | $26 |
| May 2023 | $25.30 | $27.55 |
| April 2023 | $24.26 | $26.75 |
| March 2023 | $25.30 | $27.90 |
| February 2023 | $28.11 | $31 |
| January 2023 | $26.53 | $29.25 |
| December 2022 | $26.39 | $29.10 |
| November 2022 | $26.30 | $29 |
| October 2022 | $24.10 | $26.90 |
| September 2022 | $24.19 | $27 |
| August 2022 | $23.52 | $26.25 |
| July 2022 | $23.66 | $26.40 |
| June 2022 | $22.85 | $25.50 |
| May 2022 | $22.09 | $24.65 |
| April 2022 | $23.55 | $79.75 |
| March 2022 | $23.48 | $79.50 |
| February 2022 | $23.04 | $78 |
| January 2022 | $22.74 | $77 |
| December 2021 | $22.22 | $75.25 |
| November 2021 | $21.60 | $73.15 |
| October 2021 | $21.32 | $73 |
| September 2021 | $21.32 | $73 |
| August 2021 | $21.04 | $72.05 |
| July 2021 | $21.61 | $73.99 |
| June 2021 | $21.17 | $72.50 |
| May 2021 | $21.90 | $74.99 |
| April 2021 | $20.44 | $70.80 |
| March 2021 | $20.23 | $70.05 |
| February 2021 | $19.35 | $67 |
| January 2021 | $19.35 | $67 |
| December 2020 | $18.55 | $64.25 |
| November 2020 | $16.89 | $58.50 |
| October 2020 | $15.97 | $56 |
| September 2020 | $15.40 | $54 |
| August 2020 | $15.65 | $54.90 |
| July 2020 | $15.38 | $53.95 |
| June 2020 | $15.11 | $53 |
| May 2020 | $15.68 | $55 |
| April 2020 | $16.85 | $59.90 |
| March 2020 | $17.09 | $60.75 |
| February 2020 | $20.53 | $73 |
| January 2020 | $20.82 | $74 |
| December 2019 | $20.63 | $73.35 |
| November 2019 | $20.82 | $74 |
| October 2019 | $20.34 | $73.05 |
| September 2019 | $20.26 | $72.75 |
| August 2019 | $20.33 | $73 |
| July 2019 | $20.61 | $74 |
| June 2019 | $20.19 | $72.50 |
| May 2019 | $20.61 | $74 |
| April 2019 | $20.41 | $74 |
| March 2019 | $20.69 | $75 |
| February 2019 | $20.12 | $72.95 |
| January 2019 | $18.48 | $67 |
| December 2018 | $19.72 | $71.50 |
| November 2018 | $20.62 | $74.75 |
| October 2018 | $20.36 | $74.50 |
| September 2018 | $21.04 | $77 |
| August 2018 | $20.63 | $75.50 |
| July 2018 | $21.31 | $78 |
| June 2018 | $20.45 | $74.85 |
| May 2018 | $19.94 | $73 |
| April 2018 | $20.19 | $74.50 |
| March 2018 | $20.32 | $75 |
| February 2018 | $21.68 | $80 |
| January 2018 | $18.16 | $68 |
| December 2017 | $17.36 | $65 |
| November 2017 | $16.96 | $63.50 |
| October 2017 | $16.58 | $62.60 |
| September 2017 | $16.42 | $62 |
| August 2017 | $16.42 | $62 |
| July 2017 | $16.68 | $63 |
| June 2017 | $16.31 | $61.60 |
| May 2017 | $16.28 | $61.50 |
| April 2017 | $16.01 | $61 |
| March 2017 | $15.61 | $59.50 |
| February 2017 | $15.35 | $58.50 |
| January 2017 | $14.96 | $57.01 |
| December 2016 | $14.27 | $54.40 |
| November 2016 | $12.99 | $49.50 |
| October 2016 | $12.46 | $48.05 |
| September 2016 | $12.45 | $48 |
| August 2016 | $12.39 | $47.75 |
| July 2016 | $12.06 | $46.50 |
| June 2016 | $11.93 | $46 |
| May 2016 | $11.67 | $45 |
| April 2016 | $11.66 | $45.50 |
| March 2016 | $11.54 | $45.01 |
| February 2016 | $11.40 | $44.50 |
| January 2016 | $11.53 | $45 |
| December 2015 | $11.53 | $45 |
| November 2015 | $10.89 | $43 |
| October 2015 | $10.77 | $42.50 |
| September 2015 | $10.77 | $42.50 |
| August 2015 | $10.77 | $42.50 |
| July 2015 | $10.78 | $42.57 |
| June 2015 | $10.76 | $42.45 |
| May 2015 | $10.51 | $41.50 |
| April 2015 | $10.16 | $40.60 |
| March 2015 | $10.14 | $40.50 |
| February 2015 | $10.20 | $40.75 |
| January 2015 | $10.08 | $40.25 |
| December 2014 | $10.01 | $40 |
| November 2014 | $9.76 | $39 |
| October 2014 | $9.52 | $38.50 |
| September 2014 | $9.33 | $37.75 |
| August 2014 | $9.05 | $36.61 |
| July 2014 | $8.89 | $35.95 |
| June 2014 | $8.78 | $35.50 |
| May 2014 | $8.47 | $34.25 |
| April 2014 | $8.22 | $33.70 |
| March 2014 | $8.17 | $33.50 |
| February 2014 | $8.29 | $34 |
| January 2014 | $8.48 | $34.75 |
| December 2013 | $8.23 | $33.72 |
| November 2013 | $8.54 | $35 |
| October 2013 | $7.64 | $31.75 |
| September 2013 | $7.52 | $31.25 |
| August 2013 | $7.65 | $31.81 |
| July 2013 | $7.70 | $32 |
| June 2013 | $7.46 | $31 |
| May 2013 | $7.46 | $31 |
| April 2013 | $7.60 | $32 |
| March 2013 | $7.60 | $32 |
| February 2013 | $7.50 | $31.61 |
| January 2013 | $7.60 | $32 |
| December 2012 | $7.36 | $31 |
| November 2012 | $7.36 | $31 |
| October 2012 | $7.38 | $31.50 |
| September 2012 | $7.33 | $31.28 |
| August 2012 | $7.73 | $33 |
| July 2012 | $7.03 | $30 |
| June 2012 | $6.58 | $28.10 |
| May 2012 | $6.82 | $29.10 |
| April 2012 | $6.53 | $28.25 |
| March 2012 | $6.48 | $28.01 |
| February 2012 | $6.19 | $26.75 |
| January 2012 | $6.24 | $27 |
| December 2011 | $6.45 | $27.90 |
| November 2011 | $6.07 | $26.25 |
| October 2011 | $6.20 | $27.10 |
| September 2011 | $5.95 | $26 |
| August 2011 | $5.95 | $26 |
| July 2011 | $5.95 | $26 |
| June 2011 | $5.95 | $26 |
| May 2011 | $6 | $26.25 |
| April 2011 | $5.94 | $26.25 |
| March 2011 | $6 | $26.50 |
| February 2011 | $6.11 | $27 |
| January 2011 | $6.11 | $27 |
| December 2010 | $6 | $26.50 |
| November 2010 | $5.89 | $26 |
| October 2010 | $5.83 | $26 |
| September 2010 | $6.05 | $27 |
| August 2010 | $5.83 | $26 |
| July 2010 | $5.83 | $26 |
| June 2010 | $5.77 | $26 |
| May 2010 | $5.99 | $27 |
| April 2010 | $5.88 | $26.50 |
| March 2010 | $5.90 | $26.60 |
| February 2010 | $5.88 | $26.50 |
| January 2010 | $5.99 | $27 |
| December 2009 | $5.88 | $26.50 |
| November 2009 | $5.99 | $27 |
| October 2009 | $5.71 | $26 |
| September 2009 | $5.76 | $26.25 |
| August 2009 | $5.76 | $26.25 |
| July 2009 | $5.82 | $26.50 |
| June 2009 | $5.82 | $26.50 |
| May 2009 | $5.93 | $27 |
| April 2009 | $5.87 | $27 |
| March 2009 | $5.67 | $26.10 |
| February 2009 | $6.08 | $28 |
| January 2009 | $5.65 | $26 |
| December 2008 | $6.08 | $28 |
| November 2008 | $6.08 | $28 |
| October 2008 | $6.30 | $29.25 |
| September 2008 | $6.46 | $30 |
| August 2008 | $6.70 | $31.10 |
| July 2008 | $6.84 | $31.75 |
| June 2008 | $6.89 | $31.99 |
| May 2008 | $7.11 | $33 |
| April 2008 | $6.94 | $32.50 |
| March 2008 | $6.84 | $32 |
| February 2008 | $7.60 | $10.83 |
| January 2008 | $6.94 | $32.50 |
| December 2007 | $7.10 | $33.25 |
| November 2007 | $7.10 | $33.25 |
| October 2007 | $7 | $33 |
| September 2007 | $7 | $33.05 |
| August 2007 | $7.21 | $34 |
| July 2007 | $7.05 | $33.25 |
| June 2007 | $7.10 | $33.50 |
| May 2007 | $7.10 | $33.50 |
| April 2007 | $7.02 | $33.35 |
| March 2007 | $6.94 | $33 |
| February 2007 | $6.82 | $32.45 |
| January 2007 | $6.85 | $32.55 |
| December 2006 | $6.82 | $32.40 |
| November 2006 | $6.88 | $33 |
| October 2006 | $6.88 | $33 |
| September 2006 | $6.88 | $33 |
| August 2006 | $7.14 | $34.23 |
| July 2006 | $7.20 | $34.50 |
| June 2006 | $7.10 | $34.05 |
| May 2006 | $7.15 | $34.25 |
| April 2006 | $7.30 | $35.25 |
| March 2006 | $7.35 | $35.50 |
| February 2006 | $7.30 | $35.25 |
| January 2006 | $7.46 | $36 |
| December 2005 | $7.56 | $36.50 |
| November 2005 | $7.56 | $36.50 |
| October 2005 | $7.56 | $36.75 |
| September 2005 | $7.36 | $35.75 |
| August 2005 | $7.51 | $36.50 |
| July 2005 | $7.51 | $36.50 |
| June 2005 | $7.51 | $36.50 |
| May 2005 | $7.41 | $36 |
| April 2005 | $7.41 | $36.25 |
| March 2005 | $7.31 | $35.75 |
| February 2005 | $7.26 | $35.50 |
| January 2005 | $7.95 | $11.83 |
| December 2004 | $7.26 | $35.50 |
| November 2004 | $7.78 | $11.58 |
| October 2004 | $7.05 | $34.75 |
| September 2004 | $7.10 | $35 |
| August 2004 | $6.85 | $33.75 |
| July 2004 | $6.85 | $33.75 |
| June 2004 | $6.58 | $32.40 |
| May 2004 | $6.39 | $31.50 |
| April 2004 | $6.32 | $31.40 |
| March 2004 | $6.44 | $32 |
| February 2004 | $5.89 | $29.25 |
| January 2004 | $5.74 | $28.50 |
| December 2003 | $5.94 | $29.50 |
| November 2003 | $5.94 | $29.50 |
| October 2003 | $5.59 | $28 |
| September 2003 | $5.16 | $25.85 |
| August 2003 | $5.09 | $25.50 |
| July 2003 | $4.99 | $25 |
| June 2003 | $4.94 | $24.75 |
| May 2003 | $4.95 | $24.78 |
| April 2003 | $4.86 | $25 |
| March 2003 | $4.72 | $24.25 |
| February 2003 | $4.77 | $24.50 |
| January 2003 | $4.75 | $24.40 |
| December 2002 | $4.77 | $24.50 |
| November 2002 | $4.77 | $24.51 |
| October 2002 | $4.56 | $24.05 |
| September 2002 | $4.55 | $24 |
| August 2002 | $4.55 | $24 |
| July 2002 | $4.31 | $22.75 |
| June 2002 | $4.31 | $22.75 |
| May 2002 | $4.26 | $22.50 |
| April 2002 | $4.10 | $22.30 |
| March 2002 | $3.98 | $21.60 |
| February 2002 | $3.96 | $21.51 |
| January 2002 | $3.96 | $21.50 |
| December 2001 | $3.96 | $21.50 |
| November 2001 | $3.96 | $21.51 |
| October 2001 | $3.87 | $21.58 |
| September 2001 | $3.89 | $21.70 |
| August 2001 | $4.03 | $22.50 |
| July 2001 | $2.69 | $15 |
| January 2000 | $3.35 | $19 |
| December 1999 | $3.35 | $19 |
| July 1999 | $3.21 | $18.17 |
| May 1999 | $3.21 | $18.17 |
| April 1999 | $3.18 | $18 |
| March 1999 | $3 | $17 |
| December 1998 | $2.82 | $16 |
| November 1998 | $2.79 | $15.83 |
| October 1998 | $2.77 | $15.70 |
| September 1998 | $2.80 | $15.88 |
| August 1998 | $2.77 | $15.71 |
| June 1998 | $2.78 | $15.75 |
| May 1998 | $2.71 | $15.33 |
| April 1998 | $2.71 | $15.33 |
| March 1998 | $2.65 | $15 |
| February 1998 | $2.30 | $13.04 |
| December 1997 | $2.18 | $12.33 |
| November 1997 | $2.23 | $12.62 |
| October 1997 | $2.18 | $12.33 |
| September 1997 | $2.18 | $12.38 |
| June 1997 | $1.94 | $11 |
| May 1997 | $2.06 | $11.67 |
| April 1997 | $1.94 | $11 |
| March 1997 | $2.06 | $11.67 |
| January 1997 | $2.06 | $11.67 |
| December 1996 | $2.06 | $11.67 |
| October 1996 | $2.06 | $11.67 |
| August 1996 | $2.06 | $11.67 |
| June 1996 | $2.35 | $13.33 |
| April 1996 | $1.91 | $10.83 |
| January 1996 | $1.76 | $10 |
| December 1995 | $1.85 | $10.50 |
MFGI
Price: $41.11
52 week price:
Dividend Yield: 2.15%
5-year range yield:
Forward Dividend Yield: 2.14%
Payout Ratio: 19.94%
Dividend Per Share: 0.88 USD
Earnings Per Share: 3.96 USD
P/E Ratio: 8.95
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 685
Market Capitalization: 323.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: -10.50%
DGR5: -10.79%
DGR10: -1.10%
DGR20: 8.92%