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 (%)
Mar 31, 2021 7.822 8.189 7.422 7.444 400,246 -0.43(-5.50%)
Mar 30, 2021 7.367 8.211 7.122 7.878 498,834 +0.42(+5.66%)
Mar 29, 2021 7.356 7.533 6.800 7.456 369,456 +0.10(+1.36%)
Mar 26, 2021 7.311 7.611 6.978 7.356 265,500 +0.02(+0.30%)
Mar 25, 2021 6.722 7.578 6.711 7.333 207,226 -0.04(-0.60%)
Mar 24, 2021 8.789 9.222 7.267 7.378 1,006,208 -1.56(-17.41%)
Mar 23, 2021 10.76 12.21 8.322 8.933 2,577,627 -1.69(-15.90%)
Mar 22, 2021 8.411 11.58 8.344 10.62 5,420,073 +2.03(+23.67%)
Mar 19, 2021 7.900 9.249 7.800 8.589 325,620 +0.43(+5.31%)
Mar 18, 2021 8.633 11.04 7.944 8.156 1,766,259 -0.72(-8.14%)
Mar 17, 2021 7.678 12.40 7.500 8.878 3,278,290 +0.99(+12.54%)
Mar 16, 2021 9.167 9.356 7.889 7.889 292,680 -1.53(-16.27%)
Mar 15, 2021 8.833 9.422 8.467 9.422 686,683 +0.59(+6.67%)
Mar 12, 2021 7.600 9.278 7.238 8.833 412,199 +0.68(+8.31%)
Mar 11, 2021 7.367 8.156 7.222 8.156 230,758 +0.90(+12.40%)
Mar 10, 2021 7.278 7.500 6.822 7.256 274,414 +0.18(+2.51%)
Mar 09, 2021 6.189 7.333 6.111 7.078 352,360 +1.01(+16.67%)
Mar 08, 2021 6.200 6.956 5.778 6.067 231,508 -0.36(-5.54%)
Mar 05, 2021 6.389 6.873 5.567 6.422 260,909 +0.31(+5.09%)
Mar 04, 2021 8.422 8.822 6.111 6.111 455,093 -2.66(-30.29%)
Mar 03, 2021 8.900 9.267 8.356 8.767 278,417 +0.11(+1.28%)
Mar 02, 2021 9.533 9.611 8.511 8.656 129,529 -0.71(-7.59%)
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.