Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.470 -0.020 (-1.34%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.950	3.100	2.820	3.000	5,731	+0.19(+6.62%)
Feb 28, 2024	3.080	3.100	2.792	2.814	9,406	-0.21(-6.83%)
Feb 27, 2024	3.040	3.100	2.900	3.020	17,201	-0.05(-1.63%)
Feb 26, 2024	3.010	3.100	2.600	3.070	8,436	+0.06(+1.99%)
Feb 23, 2024	3.100	3.250	3.000	3.010	25,810	-0.19(-5.94%)
Feb 22, 2024	2.620	3.300	2.620	3.200	90,718	+0.92(+40.35%)
Feb 21, 2024	2.750	2.750	2.280	2.280	9,704	-0.58(-20.22%)
Feb 20, 2024	2.920	2.964	2.680	2.858	11,625	-0.01(-0.42%)
Feb 16, 2024	2.990	2.991	2.870	2.870	11,634	-0.12(-4.01%)
Feb 15, 2024	3.130	3.130	2.680	2.990	34,246	-0.15(-4.78%)
Feb 14, 2024	3.150	3.300	3.140	3.140	15,960	-0.07(-2.33%)
Feb 13, 2024	3.160	3.300	3.000	3.215	8,537	+0.05(+1.74%)
Feb 12, 2024	3.360	3.500	3.021	3.160	20,966	-0.09(-2.77%)
Feb 09, 2024	3.150	3.400	3.150	3.250	24,137	+0.13(+4.17%)
Feb 08, 2024	3.190	3.190	3.000	3.120	7,474	-0.07(-2.19%)
Feb 07, 2024	3.190	3.190	3.020	3.190	8,727	+0.04(+1.27%)
Feb 06, 2024	2.780	3.150	2.780	3.150	28,717	+0.27(+9.38%)
Feb 05, 2024	2.500	2.950	2.500	2.880	16,624	+0.30(+11.63%)
Feb 02, 2024	2.490	2.580	2.270	2.580	16,668	+0.22(+9.32%)

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.