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 )

1.630 +0.130 (+8.67%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Jun 30, 2020 2.689 2.689 2.378 2.556 29,925 -0.17(-6.12%)
Jun 29, 2020 2.400 2.744 2.333 2.722 161,343 +0.32(+13.43%)
Jun 26, 2020 2.311 2.522 2.311 2.400 37,350 -0.01(-0.46%)
Jun 25, 2020 2.356 2.556 2.311 2.411 22,067 +0.02(+0.93%)
Jun 24, 2020 2.344 2.656 2.267 2.389 44,952 +0.01(+0.47%)
Jun 23, 2020 2.467 2.517 2.242 2.378 62,201 -0.09(-3.60%)
Jun 22, 2020 2.522 2.667 2.467 2.467 23,688 -0.09(-3.48%)
Jun 19, 2020 2.767 2.836 2.467 2.556 106,649 -0.23(-8.37%)
Jun 18, 2020 2.878 3.078 2.767 2.789 91,917 -0.12(-4.20%)
Jun 17, 2020 2.778 3.689 2.744 2.911 244,803 +0.22(+8.26%)
Jun 16, 2020 2.811 3.111 2.667 2.689 133,853 -0.17(-5.84%)
Jun 15, 2020 2.778 3.111 2.578 2.856 138,989 +0.07(+2.39%)
Jun 12, 2020 4.556 4.678 2.778 2.789 374,399 -0.99(-26.18%)
Jun 11, 2020 3.067 4.000 2.756 3.778 365,277 +0.44(+13.33%)
Jun 10, 2020 2.178 5.778 2.067 3.333 2,873,507 +1.14(+52.28%)
Jun 09, 2020 2.222 2.322 2.056 2.189 56,917 -0.04(-1.99%)
Jun 08, 2020 2.167 2.256 1.933 2.233 145,818 +0.06(+2.55%)
Jun 05, 2020 2.489 2.489 2.078 2.178 108,269 -0.24(-10.09%)
Jun 04, 2020 1.833 2.656 1.822 2.422 817,443 +0.61(+33.74%)
Jun 03, 2020 1.833 1.944 1.744 1.811 36,229 -0.02(-1.21%)
Jun 02, 2020 1.689 1.933 1.689 1.833 64,043 +0.10(+5.77%)
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.