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 )

1.490 +0.030 (+2.05%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 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 (%)
Dec 31, 2020 3.389 3.389 3.389 421,979 -0.12(-3.48%)
Dec 30, 2020 3.522 3.656 3.333 3.511 421,979 +0.31(+9.72%)
Dec 29, 2020 3.500 3.544 3.156 3.200 291,996 -0.40(-11.11%)
Dec 28, 2020 3.733 3.744 3.422 3.600 448,904 +0.21(+6.25%)
Dec 24, 2020 3.500 3.665 3.367 3.388 131,940 -0.17(-4.70%)
Dec 23, 2020 4.067 4.244 3.511 3.556 398,263 -0.50(-12.33%)
Dec 22, 2020 3.778 4.622 3.722 4.056 1,255,590 +0.44(+12.31%)
Dec 21, 2020 3.444 3.667 3.378 3.611 284,857 -0.02(-0.61%)
Dec 18, 2020 3.656 3.911 3.400 3.633 333,269 -0.18(-4.66%)
Dec 17, 2020 3.478 4.110 3.342 3.811 1,527,383 +0.42(+12.46%)
Dec 16, 2020 3.500 3.856 3.133 3.389 2,014,446 +0.14(+4.45%)
Dec 15, 2020 3.044 3.311 3.000 3.244 393,418 +0.26(+8.55%)
Dec 14, 2020 3.033 3.111 2.889 2.989 155,341 +0.02(+0.75%)
Dec 11, 2020 3.011 3.078 2.833 2.967 96,659 -0.13(-4.30%)
Dec 10, 2020 3.000 3.156 2.956 3.100 76,223 +0.10(+3.33%)
Dec 09, 2020 3.322 3.322 3.000 3.000 136,843 -0.36(-10.60%)
Dec 08, 2020 3.489 3.489 3.189 3.356 194,579 -0.22(-6.21%)
Dec 07, 2020 3.144 3.667 2.989 3.578 705,707 +0.50(+16.25%)
Dec 04, 2020 3.033 3.368 2.944 3.078 408,509 +0.10(+3.36%)
Dec 03, 2020 2.889 3.067 2.844 2.978 209,488 +0.10(+3.47%)
Dec 02, 2020 3.056 3.056 2.778 2.878 134,369 -0.18(-5.82%)
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.