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 )

1.400 +0.160 (+12.90%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 6, 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 (%)
Feb 26, 2021 7.889 8.689 7.222 8.178 162,630 +0.64(+8.55%)
Feb 25, 2021 8.411 8.889 7.478 7.533 231,842 -0.66(-8.01%)
Feb 24, 2021 8.044 8.567 7.808 8.189 362,916 +0.57(+7.43%)
Feb 23, 2021 7.300 7.767 6.756 7.622 284,107 -0.76(-9.02%)
Feb 22, 2021 9.167 10.42 8.256 8.378 484,935 -1.98(-19.10%)
Feb 19, 2021 10.02 11.01 9.812 10.36 339,749 +0.71(+7.37%)
Feb 18, 2021 10.29 11.12 9.433 9.644 437,990 -2.38(-19.78%)
Feb 17, 2021 10.04 14.60 9.789 12.02 3,035,690 +2.69(+28.81%)
Feb 16, 2021 7.322 9.356 7.144 9.333 1,472,051 +2.21(+31.05%)
Feb 12, 2021 5.411 7.167 5.333 7.122 1,615,769 +1.61(+29.23%)
Feb 11, 2021 5.089 5.944 5.000 5.511 737,688 +0.70(+14.55%)
Feb 10, 2021 5.644 5.644 4.811 4.811 446,711 -1.03(-17.68%)
Feb 09, 2021 5.333 6.033 5.211 5.844 603,783 +0.58(+10.97%)
Feb 08, 2021 5.133 5.522 5.033 5.267 571,659 +0.47(+9.72%)
Feb 05, 2021 4.889 5.111 4.622 4.800 316,350 -0.03(-0.69%)
Feb 04, 2021 4.644 4.989 4.511 4.833 340,993 +0.30(+6.62%)
Feb 03, 2021 4.556 4.822 4.289 4.533 515,651 +0.00(+0.00%)
Feb 02, 2021 4.011 4.711 4.011 4.533 755,033 +0.54(+13.65%)
Feb 01, 2021 4.278 4.300 3.889 3.989 426,338 -0.33(-7.71%)
Jan 29, 2021 4.656 5.000 4.022 4.322 2,613,420 +0.67(+18.24%)
Jan 28, 2021 3.489 3.944 3.456 3.656 722,234 +0.17(+4.78%)
Jan 27, 2021 3.467 3.667 3.389 3.489 227,578 -0.27(-7.10%)
Jan 26, 2021 3.822 3.878 3.678 3.756 203,512 -0.02(-0.59%)
Jan 25, 2021 3.967 4.078 3.711 3.778 367,265 -0.21(-5.29%)
Jan 22, 2021 3.633 4.578 3.589 3.989 1,487,069 +0.43(+12.19%)
Jan 21, 2021 3.556 3.867 3.400 3.556 643,586 +0.00(+0.00%)
Jan 20, 2021 3.844 3.978 3.500 3.556 418,589 -0.33(-8.57%)
Jan 19, 2021 4.133 4.322 3.778 3.889 536,670 -0.22(-5.41%)
Jan 15, 2021 4.411 4.533 4.056 4.111 585,540 -0.46(-9.98%)
Jan 14, 2021 4.722 4.833 4.222 4.567 634,466 +0.18(+4.05%)
Jan 13, 2021 4.444 4.522 4.044 4.389 532,323 -0.08(-1.74%)
Jan 12, 2021 4.611 4.689 4.322 4.467 231,433 +0.03(+0.75%)
Jan 11, 2021 4.189 4.700 4.122 4.433 462,905 -0.44(-9.11%)
Jan 08, 2021 4.900 6.600 4.478 4.878 2,835,989 +0.22(+4.77%)
Jan 07, 2021 3.733 5.389 3.733 4.656 4,501,308 +1.11(+31.35%)
Jan 06, 2021 3.778 3.878 3.500 3.544 640,094 -0.20(-5.34%)
Jan 05, 2021 3.711 3.878 3.544 3.744 365,850 +0.03(+0.90%)
Jan 04, 2021 3.611 3.711 3.378 3.711 379,519 +0.32(+9.51%)
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.