Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.329 -0.103 (-7.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.9800 1.020 0.8500 0.8500 23,285 -0.15(-15.00%)
Oct 30, 2023 0.9700 1.080 0.9700 1.000 15,607 +0.03(+3.09%)
Oct 27, 2023 0.9100 1.090 0.9100 0.9700 17,180 +0.06(+6.51%)
Oct 26, 2023 0.8300 1.080 0.8300 0.9107 30,291 -0.08(-8.01%)
Oct 25, 2023 1.100 1.130 0.9900 0.9900 21,187 -0.17(-14.66%)
Oct 24, 2023 1.110 1.175 1.050 1.160 18,835 -0.06(-4.92%)
Oct 23, 2023 1.130 1.220 1.070 1.220 11,006 +0.06(+5.17%)
Oct 20, 2023 1.090 1.270 1.080 1.160 23,166 +0.01(+1.31%)
Oct 19, 2023 1.185 1.225 1.110 1.145 22,962 -0.02(-2.14%)
Oct 18, 2023 1.060 1.200 1.060 1.170 3,598 +0.08(+7.34%)
Oct 17, 2023 0.9700 1.200 0.8996 1.090 77,581 +0.06(+5.83%)
Oct 16, 2023 1.030 1.170 1.030 1.030 34,379 -0.06(-5.50%)
Oct 13, 2023 1.010 1.090 1.010 1.090 18,276 +0.06(+5.83%)
Oct 12, 2023 1.030 1.120 1.020 1.030 19,811 +0.01(+0.98%)
Oct 11, 2023 1.100 1.160 1.000 1.020 18,214 -0.12(-10.53%)
Oct 10, 2023 1.160 1.240 1.110 1.140 21,147 -0.06(-5.00%)
Oct 09, 2023 1.190 1.290 1.190 1.200 9,797 +0.01(+0.84%)
Oct 06, 2023 1.150 1.226 1.150 1.190 9,474 +0.00(+0.00%)
Oct 05, 2023 1.150 1.240 1.150 1.190 9,245 -0.05(-4.03%)
Oct 04, 2023 1.220 1.290 1.140 1.240 28,979 -0.06(-4.62%)
Oct 03, 2023 1.320 1.320 1.190 1.300 20,083 -0.02(-1.52%)
Oct 02, 2023 1.370 1.586 1.300 1.320 39,029 -0.10(-7.04%)
Sep 29, 2023 1.420 1.650 1.400 1.420 16,006 -0.05(-3.40%)
Sep 28, 2023 1.450 1.560 1.360 1.470 65,221 -0.03(-2.00%)
Sep 27, 2023 1.490 1.654 1.490 1.500 44,312 -0.06(-3.85%)
Sep 26, 2023 1.580 1.750 1.530 1.560 15,824 -0.09(-5.45%)
Sep 25, 2023 1.510 1.780 1.650 1.650 31,504 -0.03(-1.79%)
Sep 22, 2023 1.620 1.859 1.620 1.680 13,858 -0.06(-3.45%)
Sep 21, 2023 1.430 1.890 1.430 1.740 94,687 +0.17(+10.83%)
Sep 20, 2023 1.710 1.860 1.560 1.570 31,070 -0.29(-15.59%)
Sep 19, 2023 1.500 1.890 1.500 1.860 49,958 +0.28(+17.72%)
Sep 18, 2023 1.520 1.680 1.300 1.580 52,940 +0.03(+1.94%)
Sep 15, 2023 1.420 1.670 1.420 1.550 38,659 +0.01(+0.65%)
Sep 14, 2023 1.570 1.674 1.320 1.540 31,767 -0.08(-4.94%)
Sep 13, 2023 1.400 1.660 1.400 1.620 18,268 +0.11(+7.28%)
Sep 12, 2023 1.340 1.690 1.340 1.510 53,998 +0.11(+7.86%)
Sep 11, 2023 1.290 1.515 1.290 1.400 42,583 +0.01(+0.72%)
Sep 08, 2023 1.300 1.540 1.300 1.390 28,495 +0.02(+1.46%)
Sep 07, 2023 1.370 1.500 1.370 1.370 28,145 -0.12(-8.05%)
Sep 06, 2023 1.490 1.625 1.330 1.490 56,463 -0.06(-3.87%)
Sep 05, 2023 1.480 1.630 1.480 1.550 15,024 -0.01(-0.64%)
Sep 01, 2023 1.410 1.640 1.410 1.560 33,673 +0.09(+6.12%)
Aug 31, 2023 1.370 1.540 1.370 1.470 25,889 +0.03(+2.08%)
Aug 30, 2023 1.400 1.540 1.400 1.440 28,889 -0.04(-2.70%)
Aug 29, 2023 1.350 1.607 1.350 1.480 23,155 +0.06(+4.23%)
Aug 28, 2023 1.410 1.480 1.400 1.420 40,646 -0.08(-5.33%)
Aug 25, 2023 1.450 1.540 1.310 1.500 67,475 -0.13(-7.98%)
Aug 24, 2023 1.660 1.690 1.400 1.630 341,542 -0.03(-1.81%)
Aug 23, 2023 1.310 1.970 1.170 1.660 3,414,351 +0.46(+38.33%)
Aug 22, 2023 1.080 1.250 1.010 1.200 49,720 +0.14(+13.21%)
Aug 21, 2023 1.130 1.150 1.010 1.060 13,318 -0.07(-6.19%)
Aug 18, 2023 1.190 1.271 1.130 1.130 9,300 -0.11(-8.87%)
Aug 17, 2023 1.290 1.360 1.160 1.240 24,085 -0.15(-10.79%)
Aug 16, 2023 1.350 1.530 1.200 1.390 18,714 -0.06(-4.14%)
Aug 15, 2023 1.450 1.600 1.270 1.450 11,638 -0.11(-7.05%)
Aug 14, 2023 1.690 1.690 1.480 1.560 11,138 -0.07(-4.29%)
Aug 11, 2023 1.580 1.640 1.580 1.630 6,066 -0.01(-0.61%)
Aug 10, 2023 1.720 1.915 1.580 1.640 8,747 -0.09(-5.20%)
Aug 09, 2023 1.810 1.820 1.730 1.730 16,948 -0.27(-13.72%)
Aug 08, 2023 1.810 2.140 1.750 2.005 12,806 +0.15(+8.38%)
Aug 07, 2023 1.970 1.970 1.730 1.850 5,857 -0.04(-2.12%)
Aug 04, 2023 1.890 1.900 1.890 1.890 2,064 +0.03(+1.61%)
Aug 03, 2023 1.820 1.965 1.800 1.860 7,253 -0.03(-1.59%)
Aug 02, 2023 1.950 1.990 1.890 1.890 5,642 -0.06(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.