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 )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 10, 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 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%)
Feb 01, 2024 2.300 2.700 2.300 2.360 21,665 +0.09(+3.96%)
Jan 31, 2024 2.250 2.480 2.250 2.270 20,967 +0.01(+0.44%)
Jan 30, 2024 2.490 2.800 2.260 2.260 56,105 -0.23(-9.24%)
Jan 29, 2024 2.000 2.800 1.960 2.490 212,709 +0.57(+29.69%)
Jan 26, 2024 1.880 2.000 1.768 1.920 13,112 +0.28(+17.07%)
Jan 25, 2024 1.640 1.749 1.630 1.640 8,336 +0.08(+5.13%)
Jan 24, 2024 1.580 1.660 1.500 1.560 18,267 +0.05(+3.31%)
Jan 23, 2024 1.510 1.640 1.315 1.510 19,762 -0.08(-5.03%)
Jan 22, 2024 1.640 1.720 1.590 1.590 8,653 +0.01(+0.63%)
Jan 19, 2024 1.780 1.780 1.570 1.580 6,193 -0.20(-11.24%)
Jan 18, 2024 1.920 1.930 1.700 1.780 4,370 -0.14(-7.29%)
Jan 17, 2024 2.140 2.150 1.920 1.920 12,228 -0.22(-10.46%)
Jan 16, 2024 2.580 2.520 2.010 2.144 11,516 -0.49(-18.47%)
Jan 12, 2024 2.530 2.680 2.500 2.630 10,196 +0.07(+2.73%)
Jan 11, 2024 2.580 2.659 2.380 2.560 25,613 +0.19(+8.02%)
Jan 10, 2024 2.500 2.600 2.300 2.370 8,192 -0.13(-5.39%)
Jan 09, 2024 2.600 2.600 2.469 2.505 7,120 -0.02(-0.95%)
Jan 08, 2024 2.290 2.590 2.270 2.529 27,416 +0.19(+8.31%)
Jan 05, 2024 2.400 2.440 2.315 2.335 4,571 -0.08(-3.11%)
Jan 04, 2024 2.300 2.430 2.162 2.410 17,569 +0.06(+2.55%)
Jan 03, 2024 2.400 2.420 2.060 2.350 22,391 -0.16(-6.37%)
Jan 02, 2024 2.600 2.650 2.380 2.510 40,316 -0.09(-3.46%)
Dec 29, 2023 2.180 2.680 2.150 2.600 46,731 +0.31(+13.54%)
Dec 28, 2023 2.330 2.450 2.180 2.290 34,950 -0.14(-5.76%)
Dec 27, 2023 2.100 2.490 2.099 2.430 37,724 +0.33(+15.71%)
Dec 26, 2023 2.060 2.100 2.000 2.100 7,966 +0.05(+2.44%)
Dec 22, 2023 1.885 2.060 1.885 2.050 11,244 +0.03(+1.49%)
Dec 21, 2023 1.860 2.020 1.781 2.020 38,508 +0.15(+8.02%)
Dec 20, 2023 1.750 2.200 1.750 1.870 130,452 +0.09(+5.06%)
Dec 19, 2023 1.750 1.800 1.640 1.780 35,220 +0.06(+3.49%)
Dec 18, 2023 1.780 1.780 1.680 1.720 17,041 -0.07(-3.91%)
Dec 15, 2023 1.670 1.900 1.660 1.790 46,813 +0.17(+10.49%)
Dec 14, 2023 1.500 1.670 1.500 1.620 22,068 +0.05(+3.18%)
Dec 13, 2023 1.650 1.730 1.523 1.570 36,777 -0.09(-5.42%)
Dec 12, 2023 1.640 1.700 1.600 1.660 14,623 -0.07(-4.05%)
Dec 11, 2023 1.680 1.860 1.600 1.730 57,413 -0.05(-2.81%)
Dec 08, 2023 1.660 1.830 1.660 1.780 36,038 +0.09(+5.33%)
Dec 07, 2023 1.690 1.870 1.510 1.690 186,598 -0.06(-3.43%)
Dec 06, 2023 1.500 1.780 1.490 1.750 386,969 +0.18(+11.46%)
Dec 05, 2023 1.240 1.850 1.180 1.570 6,506,516 +0.39(+33.05%)
Dec 04, 2023 0.9600 1.230 0.9600 1.180 107,564 +0.22(+22.92%)
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.