Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.490 +0.020 (+1.36%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.778	1.824	1.706	1.767	40,140	+0.07(+3.92%)
May 28, 2020	1.867	1.867	1.689	1.700	26,280	-0.10(-5.50%)
May 27, 2020	1.822	2.111	1.667	1.799	139,420	-0.10(-5.32%)
May 26, 2020	1.811	1.967	1.811	1.900	14,330	+0.02(+1.18%)
May 22, 2020	1.922	1.943	1.667	1.878	12,059	-0.11(-5.59%)
May 21, 2020	1.911	2.067	1.787	1.989	44,131	-0.26(-11.39%)
May 20, 2020	2.044	2.433	1.678	2.244	198,118	+0.10(+4.66%)
May 19, 2020	1.222	3.344	1.222	2.144	1,394,862	+0.58(+37.21%)
May 18, 2020	1.556	1.667	1.467	1.563	26,230	+0.06(+3.93%)
May 15, 2020	1.266	1.644	1.266	1.504	111,959	+0.17(+12.78%)
May 14, 2020	1.333	1.385	1.289	1.333	18,308	+0.00(+0.00%)
May 13, 2020	1.311	1.444	1.289	1.333	18,195	+0.00(+0.00%)
May 12, 2020	1.444	1.444	1.222	1.333	7,048	-0.05(-3.80%)
May 11, 2020	1.356	1.411	1.222	1.386	17,334	+0.01(+1.05%)
May 08, 2020	1.307	1.555	1.304	1.372	24,164	+0.10(+7.53%)
May 07, 2020	1.327	1.333	1.267	1.276	9,274	+0.02(+1.59%)
May 06, 2020	1.256	1.356	1.256	1.256	16,086	-0.07(-5.38%)
May 05, 2020	1.290	1.378	1.252	1.327	8,164	+0.00(+0.00%)
May 04, 2020	1.396	1.418	1.267	1.327	33,968	-0.01(-0.48%)

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.