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 )

1.495 -0.005 (-0.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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, 2021 3.522 3.833 3.411 3.522 223,790 -0.08(-2.16%)
Dec 30, 2021 3.522 3.821 3.522 3.600 134,460 +0.04(+1.25%)
Dec 29, 2021 3.322 3.589 3.317 3.556 60,147 +0.18(+5.26%)
Dec 28, 2021 3.556 3.578 3.211 3.378 111,195 -0.12(-3.49%)
Dec 27, 2021 3.656 3.822 3.378 3.500 281,463 -0.13(-3.67%)
Dec 23, 2021 3.522 3.749 3.522 3.633 84,206 +0.08(+2.19%)
Dec 22, 2021 3.500 3.822 3.344 3.556 190,793 +0.08(+2.24%)
Dec 21, 2021 3.511 3.567 3.378 3.478 60,164 +0.01(+0.32%)
Dec 20, 2021 3.378 3.700 3.181 3.467 196,732 +0.03(+0.97%)
Dec 17, 2021 3.822 3.944 3.433 3.433 177,303 -0.32(-8.58%)
Dec 16, 2021 3.767 3.978 3.733 3.756 72,528 -0.03(-0.88%)
Dec 15, 2021 3.578 3.861 3.511 3.789 129,307 +0.16(+4.28%)
Dec 14, 2021 3.811 4.011 3.578 3.633 105,290 -0.21(-5.49%)
Dec 13, 2021 3.778 3.933 3.756 3.844 86,929 -0.01(-0.29%)
Dec 10, 2021 3.967 4.111 3.800 3.856 79,278 +0.01(+0.29%)
Dec 09, 2021 3.789 4.100 3.711 3.844 112,355 +0.08(+2.06%)
Dec 08, 2021 3.844 3.989 3.667 3.767 53,066 -0.08(-2.02%)
Dec 07, 2021 3.889 4.011 3.733 3.844 79,228 +0.02(+0.58%)
Dec 06, 2021 3.722 3.900 3.511 3.822 91,456 +0.20(+5.52%)
Dec 03, 2021 4.033 4.044 3.522 3.622 168,722 -0.44(-10.93%)
Dec 02, 2021 4.144 4.144 3.949 4.067 102,965 -0.04(-1.08%)
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.