Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.300	3.333	2.600	2.600	257,064	-0.64(-19.86%)
Feb 25, 2022	3.078	3.344	3.200	3.244	87,997	+0.11(+3.55%)
Feb 24, 2022	3.211	3.400	3.022	3.133	232,346	-0.21(-6.31%)
Feb 23, 2022	3.200	3.411	3.078	3.344	158,283	+0.14(+4.51%)
Feb 22, 2022	3.600	3.878	3.200	3.200	228,132	-0.44(-12.20%)
Feb 18, 2022				3.644	0	-0.01(-0.30%)
Feb 17, 2022	3.444	3.733	3.444	3.656	138,692	+0.19(+5.45%)
Feb 16, 2022	3.456	3.533	3.167	3.467	183,351	-0.02(-0.51%)
Feb 15, 2022	3.567	3.589	3.389	3.485	53,140	+0.07(+2.15%)
Feb 14, 2022	3.944	4.156	3.411	3.411	260,053	-0.58(-14.48%)
Feb 11, 2022	3.800	4.100	3.800	3.989	111,925	+0.21(+5.59%)
Feb 10, 2022	3.444	3.944	3.400	3.778	185,655	+0.20(+5.59%)
Feb 09, 2022	3.433	3.578	3.333	3.578	150,803	+0.20(+5.92%)
Feb 08, 2022	3.356	3.444	3.178	3.378	55,309	+0.10(+3.05%)
Feb 07, 2022	3.467	3.667	3.278	3.278	275,957	-0.22(-6.35%)
Feb 04, 2022	3.156	3.644	3.122	3.500	145,377	+0.34(+10.92%)
Feb 03, 2022	2.968	3.345		3.156	194,280	-0.02(-0.70%)
Feb 02, 2022	3.233	3.244	2.967	3.178	200,702	+0.07(+2.14%)

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.