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 )

1.240 -0.160 (-11.43%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 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 (%)
May 31, 2022 1.422 1.544 1.267 1.378 9,771 -0.14(-9.49%)
May 27, 2022 1.345 1.561 1.345 1.522 12,059 +0.16(+11.38%)
May 26, 2022 1.356 1.439 1.322 1.367 6,870 +0.05(+4.01%)
May 25, 2022 1.378 1.511 1.245 1.314 5,129 -0.06(-4.63%)
May 24, 2022 1.378 1.406 1.211 1.378 3,313 -0.04(-3.12%)
May 23, 2022 1.422 1.500 1.422 1.422 4,288 -0.04(-3.03%)
May 20, 2022 1.500 1.511 1.361 1.467 18,480 +0.11(+8.20%)
May 19, 2022 1.500 1.500 1.200 1.356 45,031 -0.23(-14.69%)
May 18, 2022 1.544 1.633 1.522 1.589 15,801 +0.06(+3.62%)
May 17, 2022 1.544 1.633 1.533 1.533 24,434 +0.12(+8.66%)
May 16, 2022 1.356 1.444 1.333 1.411 5,437 +0.04(+3.25%)
May 13, 2022 1.156 1.411 1.133 1.367 6,600 +0.03(+2.50%)
May 12, 2022 1.322 1.394 1.294 1.333 6,900 -0.04(-3.23%)
May 11, 2022 1.389 1.489 1.356 1.378 6,520 -0.13(-8.82%)
May 10, 2022 1.444 1.600 1.356 1.511 46,907 -0.07(-4.23%)
May 09, 2022 1.522 1.733 1.444 1.578 34,690 +0.06(+3.65%)
May 06, 2022 1.867 1.867 1.522 1.522 27,013 -0.21(-12.18%)
May 05, 2022 1.889 1.900 1.722 1.733 9,657 -0.16(-8.24%)
May 04, 2022 1.878 1.956 1.780 1.889 25,243 +0.07(+3.66%)
May 03, 2022 1.644 2.044 1.644 1.822 37,629 +0.03(+1.86%)
May 02, 2022 1.789 1.911 1.622 1.789 12,024 -0.06(-3.01%)
Apr 29, 2022 1.833 1.889 1.789 1.844 14,023 -0.04(-2.35%)
Apr 28, 2022 1.911 1.956 1.800 1.889 11,121 -0.06(-2.86%)
Apr 27, 2022 2.011 2.011 1.922 1.944 9,157 -0.08(-3.85%)
Apr 26, 2022 1.967 2.111 1.967 2.022 5,370 +0.02(+1.11%)
Apr 25, 2022 2.089 2.189 1.950 2.000 27,870 -0.20(-9.09%)
Apr 22, 2022 2.167 2.267 2.111 2.200 14,748 -0.02(-1.00%)
Apr 21, 2022 2.278 2.311 2.178 2.222 21,221 -0.02(-1.00%)
Apr 20, 2022 2.267 2.322 2.222 2.245 17,388 -0.04(-1.94%)
Apr 19, 2022 2.256 2.300 2.233 2.289 21,754 +0.03(+1.48%)
Apr 18, 2022 2.556 2.558 2.222 2.256 60,998 -0.30(-11.74%)
Apr 14, 2022 2.489 2.611 2.467 2.556 32,877 +0.00(+0.00%)
Apr 13, 2022 2.667 2.678 2.467 2.556 76,580 -0.06(-2.13%)
Apr 12, 2022 2.600 2.711 2.506 2.611 68,804 +0.01(+0.43%)
Apr 11, 2022 2.656 2.667 2.422 2.600 77,778 -0.07(-2.50%)
Apr 08, 2022 2.644 2.811 2.633 2.667 100,978 -0.03(-1.23%)
Apr 07, 2022 2.589 2.844 2.589 2.700 99,325 +0.00(+0.00%)
Apr 06, 2022 2.800 2.878 2.609 2.700 75,767 -0.12(-4.33%)
Apr 05, 2022 2.744 2.878 2.667 2.822 116,291 +0.03(+1.20%)
Apr 04, 2022 2.611 2.789 2.556 2.789 165,625 +0.17(+6.36%)
Apr 01, 2022 2.633 2.667 2.522 2.622 126,602 -0.02(-0.84%)
Mar 31, 2022 2.689 2.700 2.544 2.644 118,706 +0.00(+0.00%)
Mar 30, 2022 2.622 2.705 2.511 2.644 271,838 +0.11(+4.39%)
Mar 29, 2022 2.722 2.722 2.400 2.533 261,728 -0.09(-3.39%)
Mar 28, 2022 2.722 2.778 2.511 2.622 594,936 -0.24(-8.53%)
Mar 25, 2022 3.211 3.244 2.600 2.867 4,084,764 -0.18(-5.84%)
Mar 24, 2022 3.322 3.400 2.611 3.044 13,333,849 +0.71(+30.48%)
Mar 23, 2022 2.333 2.540 2.233 2.333 503,576 +0.00(+0.00%)
Mar 22, 2022 2.311 2.433 2.200 2.333 308,205 +0.03(+1.45%)
Mar 21, 2022 2.256 2.378 2.200 2.300 47,564 +0.00(+0.00%)
Mar 18, 2022 2.222 2.311 2.122 2.300 124,373 +0.03(+1.47%)
Mar 17, 2022 2.311 2.311 2.167 2.267 69,175 +0.08(+3.55%)
Mar 16, 2022 2.233 2.289 1.924 2.189 318,975 +0.08(+3.68%)
Mar 15, 2022 2.333 2.656 1.800 2.111 352,954 -0.29(-12.04%)
Mar 14, 2022 2.656 2.867 2.333 2.400 310,058 -0.24(-9.24%)
Mar 11, 2022 2.811 2.867 2.467 2.644 93,731 -0.13(-4.80%)
Mar 10, 2022 2.889 3.044 2.733 2.778 141,820 -0.11(-3.85%)
Mar 09, 2022 2.767 3.122 2.667 2.889 649,001 +0.21(+7.88%)
Mar 08, 2022 2.600 2.833 2.600 2.678 83,387 +0.00(+0.00%)
Mar 07, 2022 2.400 2.883 2.367 2.678 151,036 +0.26(+10.55%)
Mar 04, 2022 2.656 2.781 2.389 2.422 40,534 -0.20(-7.63%)
Mar 03, 2022 3.044 3.044 2.622 2.622 150,798 -0.42(-13.87%)
Mar 02, 2022 2.989 3.056 2.889 3.044 153,694 +0.16(+5.38%)
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.