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 )

1.530 +0.159 (+11.62%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 8, 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%)
Dec 01, 2020 3.156 3.311 3.000 3.056 145,739 -0.07(-2.14%)
Nov 30, 2020 3.000 3.322 2.956 3.122 546,594 +0.29(+10.20%)
Nov 27, 2020 3.111 3.111 2.722 2.833 324,360 -0.46(-13.85%)
Nov 25, 2020 3.189 3.556 3.111 3.289 320,670 +0.13(+4.23%)
Nov 24, 2020 2.911 3.433 2.911 3.156 810,076 +0.36(+12.70%)
Nov 23, 2020 2.722 2.878 2.667 2.800 325,417 +0.12(+4.56%)
Nov 20, 2020 2.878 2.978 2.533 2.678 589,410 -0.17(-5.86%)
Nov 19, 2020 2.722 2.922 2.667 2.844 232,770 +0.19(+7.11%)
Nov 18, 2020 3.000 3.000 2.611 2.656 291,482 -0.34(-11.48%)
Nov 17, 2020 2.811 3.111 2.800 3.000 1,054,325 +0.27(+9.76%)
Nov 16, 2020 2.611 2.799 2.567 2.733 122,823 +0.16(+6.03%)
Nov 13, 2020 2.478 2.639 2.478 2.578 115,649 +0.11(+4.50%)
Nov 12, 2020 2.722 2.782 2.400 2.467 197,566 -0.24(-9.02%)
Nov 11, 2020 2.733 2.900 2.600 2.711 257,744 -0.01(-0.41%)
Nov 10, 2020 2.911 2.967 2.611 2.722 201,196 -0.23(-7.89%)
Nov 09, 2020 3.044 3.063 2.756 2.956 218,205 -0.06(-1.84%)
Nov 06, 2020 3.067 3.157 2.944 3.011 143,910 -0.07(-2.17%)
Nov 05, 2020 3.156 3.289 2.922 3.078 427,115 -0.01(-0.36%)
Nov 04, 2020 2.889 3.222 2.816 3.089 184,018 +0.22(+7.75%)
Nov 03, 2020 2.778 2.956 2.778 2.867 74,350 +0.08(+2.79%)
Nov 02, 2020 2.756 2.878 2.689 2.789 46,576 +0.02(+0.80%)
Oct 30, 2020 2.733 2.828 2.700 2.767 47,879 -0.03(-1.19%)
Oct 29, 2020 2.722 2.867 2.600 2.800 150,606 -0.02(-0.79%)
Oct 28, 2020 2.978 2.978 2.667 2.822 276,776 -0.32(-10.25%)
Oct 27, 2020 2.989 3.300 2.900 3.144 853,618 +0.29(+10.12%)
Oct 26, 2020 3.178 3.278 2.778 2.856 221,660 -0.31(-9.82%)
Oct 23, 2020 3.489 3.544 3.069 3.167 177,029 -0.34(-9.81%)
Oct 22, 2020 3.244 3.689 3.200 3.511 812,785 +0.01(+0.32%)
Oct 21, 2020 3.211 4.422 3.089 3.500 8,621,476 +0.42(+13.72%)
Oct 20, 2020 3.000 3.222 2.878 3.078 502,558 +0.21(+7.36%)
Oct 19, 2020 2.822 3.078 2.811 2.867 346,484 +0.09(+3.20%)
Oct 16, 2020 3.000 3.233 2.778 2.778 810,089 -0.19(-6.37%)
Oct 15, 2020 3.000 3.111 2.856 2.967 86,843 +0.09(+3.09%)
Oct 14, 2020 3.078 3.167 2.789 2.878 248,495 -0.41(-12.50%)
Oct 13, 2020 2.922 3.833 2.833 3.289 2,093,255 +0.51(+18.40%)
Oct 12, 2020 2.633 2.944 2.522 2.778 393,401 +0.23(+9.17%)
Oct 09, 2020 2.644 2.767 2.456 2.544 90,629 -0.16(-5.76%)
Oct 08, 2020 2.411 3.556 2.411 2.700 889,890 +0.22(+8.97%)
Oct 07, 2020 2.267 2.556 2.267 2.478 32,850 +0.14(+6.19%)
Oct 06, 2020 2.289 2.400 2.289 2.333 9,478 +0.01(+0.48%)
Oct 05, 2020 2.356 2.367 2.244 2.322 17,693 -0.08(-3.24%)
Oct 02, 2020 2.333 2.400 2.309 2.400 8,640 +0.01(+0.47%)
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.