MERCHANTS FINANCIAL GROUP INC - Price History
Monthly price history for MFGI (MERCHANTS FINANCIAL GROUP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24 | $24 |
| April 2024 | $24.05 | $24.05 |
| March 2024 | $23.75 | $23.75 |
| February 2024 | $24 | $24 |
| January 2024 | $23.55 | $23.55 |
| December 2023 | $23.75 | $23.75 |
| November 2023 | $21.60 | $21.60 |
| October 2023 | $23.24 | $23.60 |
| September 2023 | $24.55 | $24.93 |
| August 2023 | $25.60 | $26 |
| July 2023 | $27.13 | $27.55 |
| June 2023 | $25.60 | $26 |
| May 2023 | $27.13 | $27.55 |
| April 2023 | $26.01 | $26.75 |
| March 2023 | $27.13 | $27.90 |
| February 2023 | $30.15 | $31 |
| January 2023 | $28.44 | $29.25 |
| December 2022 | $28.30 | $29.10 |
| November 2022 | $28.20 | $29 |
| October 2022 | $25.85 | $26.90 |
| September 2022 | $25.94 | $27 |
| August 2022 | $25.22 | $26.25 |
| July 2022 | $25.37 | $26.40 |
| June 2022 | $24.50 | $25.50 |
| May 2022 | $23.68 | $24.65 |
| April 2022 | $25.26 | $39.88 |
| March 2022 | $25.18 | $39.75 |
| February 2022 | $24.70 | $39 |
| January 2022 | $24.38 | $38.50 |
| December 2021 | $23.83 | $37.62 |
| November 2021 | $23.16 | $36.58 |
| October 2021 | $22.86 | $36.50 |
| September 2021 | $22.86 | $36.50 |
| August 2021 | $22.56 | $36.02 |
| July 2021 | $23.17 | $37 |
| June 2021 | $22.70 | $36.25 |
| May 2021 | $23.48 | $37.50 |
| April 2021 | $21.92 | $35.40 |
| March 2021 | $21.69 | $35.02 |
| February 2021 | $20.75 | $33.50 |
| January 2021 | $20.75 | $33.50 |
| December 2020 | $19.90 | $32.12 |
| November 2020 | $18.12 | $29.25 |
| October 2020 | $17.12 | $28 |
| September 2020 | $16.51 | $27 |
| August 2020 | $16.78 | $27.45 |
| July 2020 | $16.49 | $26.98 |
| June 2020 | $16.20 | $26.50 |
| May 2020 | $16.82 | $27.50 |
| April 2020 | $18.07 | $29.95 |
| March 2020 | $18.32 | $30.38 |
| February 2020 | $22.02 | $36.50 |
| January 2020 | $22.32 | $37 |
| December 2019 | $22.12 | $36.68 |
| November 2019 | $22.32 | $37 |
| October 2019 | $21.81 | $36.52 |
| September 2019 | $21.72 | $36.38 |
| August 2019 | $21.80 | $36.50 |
| July 2019 | $22.10 | $37 |
| June 2019 | $21.65 | $36.25 |
| May 2019 | $22.10 | $37 |
| April 2019 | $21.89 | $37 |
| March 2019 | $22.18 | $37.50 |
| February 2019 | $21.58 | $36.48 |
| January 2019 | $19.82 | $33.50 |
| December 2018 | $21.15 | $35.75 |
| November 2018 | $22.11 | $37.38 |
| October 2018 | $21.83 | $37.25 |
| September 2018 | $22.56 | $38.50 |
| August 2018 | $22.12 | $37.75 |
| July 2018 | $22.85 | $39 |
| June 2018 | $21.93 | $37.42 |
| May 2018 | $21.39 | $36.50 |
| April 2018 | $21.65 | $37.25 |
| March 2018 | $21.79 | $37.50 |
| February 2018 | $23.24 | $40 |
| January 2018 | $19.48 | $34 |
| December 2017 | $18.62 | $32.50 |
| November 2017 | $18.19 | $31.75 |
| October 2017 | $17.77 | $31.30 |
| September 2017 | $17.60 | $31 |
| August 2017 | $17.60 | $31 |
| July 2017 | $17.89 | $31.50 |
| June 2017 | $17.49 | $30.80 |
| May 2017 | $17.46 | $30.75 |
| April 2017 | $17.16 | $30.50 |
| March 2017 | $16.74 | $29.75 |
| February 2017 | $16.46 | $29.25 |
| January 2017 | $16.04 | $28.50 |
| December 2016 | $15.31 | $27.20 |
| November 2016 | $13.93 | $24.75 |
| October 2016 | $13.37 | $24.03 |
| September 2016 | $13.35 | $24 |
| August 2016 | $13.28 | $23.88 |
| July 2016 | $12.94 | $23.25 |
| June 2016 | $12.80 | $23 |
| May 2016 | $12.52 | $22.50 |
| April 2016 | $12.50 | $22.75 |
| March 2016 | $12.37 | $22.51 |
| February 2016 | $12.23 | $22.25 |
| January 2016 | $12.37 | $22.50 |
| December 2015 | $12.37 | $22.50 |
| November 2015 | $11.68 | $21.50 |
| October 2015 | $11.55 | $21.25 |
| September 2015 | $11.55 | $21.25 |
| August 2015 | $11.55 | $21.25 |
| July 2015 | $11.56 | $21.28 |
| June 2015 | $11.53 | $21.22 |
| May 2015 | $11.28 | $20.75 |
| April 2015 | $10.90 | $20.30 |
| March 2015 | $10.87 | $20.25 |
| February 2015 | $10.94 | $20.38 |
| January 2015 | $10.80 | $20.12 |
| December 2014 | $10.74 | $20 |
| November 2014 | $10.47 | $19.50 |
| October 2014 | $10.21 | $19.25 |
| September 2014 | $10.01 | $18.88 |
| August 2014 | $9.70 | $18.30 |
| July 2014 | $9.53 | $17.98 |
| June 2014 | $9.41 | $17.75 |
| May 2014 | $9.08 | $17.12 |
| April 2014 | $8.82 | $16.85 |
| March 2014 | $8.76 | $16.75 |
| February 2014 | $8.89 | $17 |
| January 2014 | $9.09 | $17.38 |
| December 2013 | $8.82 | $16.86 |
| November 2013 | $9.16 | $17.50 |
| October 2013 | $8.19 | $15.88 |
| September 2013 | $8.06 | $15.62 |
| August 2013 | $8.21 | $15.90 |
| July 2013 | $8.26 | $16 |
| June 2013 | $8 | $15.50 |
| May 2013 | $8 | $15.50 |
| April 2013 | $8.15 | $16 |
| March 2013 | $8.15 | $16 |
| February 2013 | $8.05 | $15.80 |
| January 2013 | $8.15 | $16 |
| December 2012 | $7.89 | $15.50 |
| November 2012 | $7.89 | $15.50 |
| October 2012 | $7.92 | $15.75 |
| September 2012 | $7.86 | $15.64 |
| August 2012 | $8.29 | $16.50 |
| July 2012 | $7.54 | $15 |
| June 2012 | $7.06 | $14.05 |
| May 2012 | $7.31 | $14.55 |
| April 2012 | $7.01 | $14.12 |
| March 2012 | $6.95 | $14 |
| February 2012 | $6.64 | $13.38 |
| January 2012 | $6.70 | $13.50 |
| December 2011 | $6.92 | $13.95 |
| November 2011 | $6.51 | $13.12 |
| October 2011 | $6.65 | $13.55 |
| September 2011 | $6.38 | $13 |
| August 2011 | $6.38 | $13 |
| July 2011 | $6.38 | $13 |
| June 2011 | $6.38 | $13 |
| May 2011 | $6.44 | $13.12 |
| April 2011 | $6.37 | $13.12 |
| March 2011 | $6.43 | $13.25 |
| February 2011 | $6.55 | $13.50 |
| January 2011 | $6.55 | $13.50 |
| December 2010 | $6.43 | $13.25 |
| November 2010 | $6.31 | $13 |
| October 2010 | $6.25 | $13 |
| September 2010 | $6.49 | $13.50 |
| August 2010 | $6.25 | $13 |
| July 2010 | $6.25 | $13 |
| June 2010 | $6.18 | $13 |
| May 2010 | $6.42 | $13.50 |
| April 2010 | $6.30 | $13.25 |
| March 2010 | $6.33 | $13.30 |
| February 2010 | $6.30 | $13.25 |
| January 2010 | $6.42 | $13.50 |
| December 2009 | $6.30 | $13.25 |
| November 2009 | $6.42 | $13.50 |
| October 2009 | $6.12 | $13 |
| September 2009 | $6.18 | $13.12 |
| August 2009 | $6.18 | $13.12 |
| July 2009 | $6.24 | $13.25 |
| June 2009 | $6.24 | $13.25 |
| May 2009 | $6.36 | $13.50 |
| April 2009 | $6.29 | $13.50 |
| March 2009 | $6.08 | $13.05 |
| February 2009 | $6.52 | $14 |
| January 2009 | $6.06 | $13 |
| December 2008 | $6.52 | $14 |
| November 2008 | $6.52 | $14 |
| October 2008 | $6.75 | $14.62 |
| September 2008 | $6.93 | $15 |
| August 2008 | $7.18 | $15.55 |
| July 2008 | $7.33 | $15.88 |
| June 2008 | $7.39 | $16 |
| May 2008 | $7.62 | $16.50 |
| April 2008 | $7.44 | $16.25 |
| March 2008 | $7.33 | $16 |
| February 2008 | $7.60 | $10.83 |
| January 2008 | $7.44 | $16.25 |
| December 2007 | $7.62 | $16.62 |
| November 2007 | $7.62 | $16.62 |
| October 2007 | $7.50 | $16.50 |
| September 2007 | $7.51 | $16.52 |
| August 2007 | $7.73 | $17 |
| July 2007 | $7.56 | $16.62 |
| June 2007 | $7.61 | $16.75 |
| May 2007 | $7.61 | $16.75 |
| April 2007 | $7.52 | $16.68 |
| March 2007 | $7.44 | $16.50 |
| February 2007 | $7.32 | $16.22 |
| January 2007 | $7.34 | $16.28 |
| December 2006 | $7.31 | $16.20 |
| November 2006 | $7.38 | $16.50 |
| October 2006 | $7.38 | $16.50 |
| September 2006 | $7.38 | $16.50 |
| August 2006 | $7.66 | $17.12 |
| July 2006 | $7.72 | $17.25 |
| June 2006 | $7.62 | $17.02 |
| May 2006 | $7.66 | $17.12 |
| April 2006 | $7.83 | $17.62 |
| March 2006 | $7.88 | $17.75 |
| February 2006 | $7.83 | $17.62 |
| January 2006 | $8 | $18 |
| December 2005 | $8.11 | $18.25 |
| November 2005 | $8.11 | $18.25 |
| October 2005 | $8.11 | $18.38 |
| September 2005 | $7.89 | $17.88 |
| August 2005 | $8.05 | $18.25 |
| July 2005 | $8.05 | $18.25 |
| June 2005 | $8.05 | $18.25 |
| May 2005 | $7.94 | $18 |
| April 2005 | $7.94 | $18.12 |
| March 2005 | $7.84 | $17.88 |
| February 2005 | $7.78 | $17.75 |
| January 2005 | $7.95 | $11.83 |
| December 2004 | $7.78 | $17.75 |
| November 2004 | $7.78 | $11.58 |
| October 2004 | $7.56 | $17.38 |
| September 2004 | $7.62 | $17.50 |
| August 2004 | $7.35 | $16.88 |
| July 2004 | $7.35 | $16.88 |
| June 2004 | $7.05 | $16.20 |
| May 2004 | $6.86 | $15.75 |
| April 2004 | $6.78 | $15.70 |
| March 2004 | $6.91 | $16 |
| February 2004 | $6.32 | $14.62 |
| January 2004 | $6.16 | $14.25 |
| December 2003 | $6.37 | $14.75 |
| November 2003 | $6.37 | $14.75 |
| October 2003 | $6 | $14 |
| September 2003 | $5.54 | $12.92 |
| August 2003 | $5.46 | $12.75 |
| July 2003 | $5.36 | $12.50 |
| January 2000 | $3.51 | $9.50 |
| December 1999 | $3.51 | $9.50 |
| July 1999 | $3.35 | $27.25 |
| May 1999 | $3.35 | $27.25 |
| April 1999 | $3.32 | $27 |
| March 1999 | $3.14 | $25.50 |
| December 1998 | $2.95 | $24 |
| November 1998 | $2.92 | $23.75 |
| October 1998 | $2.90 | $23.55 |
| September 1998 | $2.93 | $23.81 |
| August 1998 | $2.90 | $23.56 |
| June 1998 | $2.91 | $23.62 |
| May 1998 | $2.83 | $23 |
| April 1998 | $2.83 | $23 |
| March 1998 | $2.77 | $22.50 |
| February 1998 | $2.41 | $19.56 |
| December 1997 | $2.28 | $18.50 |
| November 1997 | $2.33 | $18.94 |
| October 1997 | $2.28 | $18.50 |
| September 1997 | $2.28 | $18.56 |
| June 1997 | $2.03 | $16.50 |
| May 1997 | $2.15 | $17.50 |
| April 1997 | $2.03 | $16.50 |
| March 1997 | $2.15 | $17.50 |
| January 1997 | $2.15 | $17.50 |
| December 1996 | $2.15 | $17.50 |
| October 1996 | $2.15 | $17.50 |
| August 1996 | $2.15 | $17.50 |
| June 1996 | $2.46 | $20 |
| April 1996 | $2 | $16.25 |
| January 1996 | $1.85 | $15 |
| December 1995 | $1.94 | $15.75 |
MFGI
Price: $24
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.00%
Payout Ratio: 21.48%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 3.35 USD
P/E Ratio: 7.09
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 685
Market Capitalization: 197.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 11.89%
DGR5: 9.96%
DGR10: 9.43%
DGR20: 5.70%