Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.380 -0.090 (-6.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.480 2.550 2.230 2.360 42,168 -0.16(-6.35%)
May 30, 2023 2.410 2.540 2.330 2.520 77,959 +0.20(+8.62%)
May 26, 2023 2.200 2.460 2.100 2.320 383,561 +0.39(+20.21%)
May 25, 2023 1.800 2.040 1.800 1.930 46,512 +0.15(+8.43%)
May 24, 2023 1.880 1.890 1.770 1.780 21,327 -0.07(-3.78%)
May 23, 2023 1.840 1.998 1.800 1.850 22,873 -0.03(-1.60%)
May 22, 2023 1.950 2.040 1.860 1.880 13,983 +0.02(+1.08%)
May 19, 2023 1.800 2.080 1.720 1.860 93,019 +0.09(+5.08%)
May 18, 2023 1.710 1.820 1.710 1.770 19,972 +0.04(+2.31%)
May 17, 2023 1.810 1.840 1.660 1.730 41,354 -0.07(-3.89%)
May 16, 2023 1.770 1.870 1.660 1.800 56,785 +0.01(+0.56%)
May 15, 2023 1.670 2.070 1.630 1.790 121,422 -0.09(-4.79%)
May 12, 2023 2.120 2.550 1.460 1.880 803,459 -0.19(-9.18%)
May 11, 2023 1.520 2.170 1.500 2.070 283,176 +0.50(+31.85%)
May 10, 2023 1.420 1.580 1.410 1.570 33,445 +0.07(+4.67%)
May 09, 2023 1.440 1.550 1.410 1.500 15,716 -0.10(-6.25%)
May 08, 2023 1.430 1.600 1.300 1.600 42,603 +0.13(+8.84%)
May 05, 2023 1.420 1.545 1.340 1.470 37,100 -0.03(-2.00%)
May 04, 2023 1.440 1.550 1.440 1.500 33,015 +0.01(+0.97%)
May 03, 2023 1.530 1.610 1.400 1.486 78,668 -0.09(-5.97%)
May 02, 2023 1.350 1.640 1.300 1.580 186,376 +0.16(+11.27%)
May 01, 2023 1.310 1.440 1.300 1.420 153,653 +0.01(+0.71%)
Apr 28, 2023 1.380 1.570 1.180 1.410 1,917,555 +0.18(+14.63%)
Apr 27, 2023 1.220 1.240 1.180 1.230 30,547 -0.02(-1.60%)
Apr 26, 2023 1.220 1.320 1.160 1.250 28,727 -0.01(-0.79%)
Apr 25, 2023 1.340 1.340 1.200 1.260 51,793 -0.07(-5.21%)
Apr 24, 2023 1.360 1.360 1.264 1.329 22,518 -0.01(-0.80%)
Apr 21, 2023 1.280 1.370 1.270 1.340 55,370 +0.05(+3.64%)
Apr 20, 2023 1.300 1.339 1.250 1.293 40,498 -0.01(-0.55%)
Apr 19, 2023 1.160 1.360 1.160 1.300 61,240 +0.15(+12.88%)
Apr 18, 2023 1.280 1.290 1.000 1.152 188,611 -0.12(-9.31%)
Apr 17, 2023 1.280 1.280 1.230 1.270 26,589 +0.01(+0.79%)
Apr 14, 2023 1.250 1.300 1.230 1.260 32,944 +0.02(+1.47%)
Apr 13, 2023 1.240 1.290 1.230 1.242 30,874 -0.02(-1.44%)
Apr 12, 2023 1.230 1.290 1.230 1.260 31,389 -0.01(-0.79%)
Apr 11, 2023 1.180 1.370 1.180 1.270 60,158 +0.04(+3.25%)
Apr 10, 2023 1.180 1.260 1.180 1.230 28,024 +0.05(+4.24%)
Apr 06, 2023 1.210 1.220 1.140 1.180 42,838 -0.06(-4.84%)
Apr 05, 2023 1.280 1.399 1.120 1.240 106,863 -0.12(-8.82%)
Apr 04, 2023 1.350 1.420 1.340 1.360 57,910 -0.04(-2.86%)
Apr 03, 2023 1.460 1.490 1.340 1.400 78,851 -0.07(-4.76%)
Mar 31, 2023 1.570 1.605 1.420 1.470 140,996 -0.11(-6.96%)
Mar 30, 2023 1.640 1.650 1.410 1.580 202,397 -0.01(-0.63%)
Mar 29, 2023 1.580 1.750 1.340 1.590 417,055 -0.03(-1.85%)
Mar 28, 2023 1.700 1.950 1.270 1.620 1,746,216 +0.24(+16.97%)
Mar 27, 2023 1.110 1.440 1.075 1.385 301,458 +0.32(+30.66%)
Mar 24, 2023 1.140 1.140 1.050 1.060 33,278 -0.05(-4.50%)
Mar 23, 2023 1.010 1.120 1.010 1.110 44,659 +0.07(+6.73%)
Mar 22, 2023 1.070 1.079 1.010 1.040 48,396 +0.01(+0.97%)
Mar 21, 2023 1.000 1.100 1.000 1.030 90,937 +0.00(+0.00%)
Mar 20, 2023 1.100 1.100 1.000 1.030 137,308 +0.01(+0.98%)
Mar 17, 2023 1.060 1.090 1.000 1.020 74,549 -0.01(-0.97%)
Mar 16, 2023 0.9800 1.099 0.9800 1.030 128,625 +0.03(+3.00%)
Mar 15, 2023 1.110 1.110 0.9600 1.000 160,830 -0.05(-4.76%)
Mar 14, 2023 1.080 1.150 0.9500 1.050 159,652 +0.01(+0.96%)
Mar 13, 2023 1.170 1.290 0.8000 1.040 306,519 -0.26(-20.00%)
Mar 10, 2023 1.500 1.576 1.100 1.300 319,442 -0.20(-13.33%)
Mar 09, 2023 1.720 2.150 1.260 1.500 986,461 -0.12(-7.41%)
Mar 08, 2023 1.160 1.670 1.160 1.620 802,707 +0.33(+25.58%)
Mar 07, 2023 0.9000 1.780 0.9000 1.290 3,034,386 +0.40(+44.91%)
Mar 06, 2023 0.8327 0.8903 0.8291 0.8902 31,897 +0.02(+2.33%)
Mar 03, 2023 0.8500 0.8700 0.8500 0.8699 30,325 +0.01(+1.15%)
Mar 02, 2023 0.9475 0.9475 0.7501 0.8600 34,617 -0.05(-5.49%)
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.