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 )

1.460 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Apr 30, 2021 6.756 6.911 6.167 6.656 315,540 -0.19(-2.76%)
Apr 29, 2021 6.600 6.967 6.478 6.844 161,595 +0.26(+3.88%)
Apr 28, 2021 6.533 6.867 6.233 6.589 208,250 +0.11(+1.72%)
Apr 27, 2021 6.889 7.067 6.189 6.478 231,424 -0.29(-4.27%)
Apr 26, 2021 6.478 6.989 6.022 6.767 367,218 +0.27(+4.10%)
Apr 23, 2021 5.944 7.300 5.900 6.500 1,572,749 +0.46(+7.54%)
Apr 22, 2021 6.356 6.444 5.833 6.044 165,297 -0.12(-1.98%)
Apr 21, 2021 5.944 6.600 5.878 6.167 336,205 +0.18(+2.97%)
Apr 20, 2021 5.722 6.333 5.722 5.989 139,868 +0.16(+2.67%)
Apr 19, 2021 5.667 6.389 5.667 5.833 110,186 -0.07(-1.13%)
Apr 16, 2021 6.200 6.243 5.733 5.900 127,079 -0.42(-6.68%)
Apr 15, 2021 7.167 7.167 6.289 6.322 189,537 -0.84(-11.78%)
Apr 14, 2021 8.056 8.633 6.844 7.167 469,671 -0.98(-12.01%)
Apr 13, 2021 8.444 8.644 7.844 8.144 324,145 -0.38(-4.43%)
Apr 12, 2021 8.056 8.656 8.000 8.522 350,022 +0.52(+6.53%)
Apr 09, 2021 7.889 8.556 7.822 8.000 520,199 +0.19(+2.42%)
Apr 08, 2021 8.011 8.333 7.789 7.811 86,485 -0.19(-2.36%)
Apr 07, 2021 8.600 8.778 7.867 8.000 164,251 -0.82(-9.32%)
Apr 06, 2021 8.556 8.889 8.267 8.822 113,607 +0.27(+3.12%)
Apr 05, 2021 7.956 8.878 7.489 8.556 343,798 +0.79(+10.16%)
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.