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 )

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jul 30, 2021 4.089 4.311 3.867 3.978 62,583 -0.09(-2.19%)
Jul 29, 2021 4.189 4.405 4.056 4.067 105,194 -0.22(-5.18%)
Jul 28, 2021 4.089 5.056 3.864 4.289 1,604,960 +0.30(+7.52%)
Jul 27, 2021 4.200 4.256 3.900 3.989 143,771 -0.27(-6.27%)
Jul 26, 2021 4.144 4.400 4.067 4.256 358,329 +0.14(+3.51%)
Jul 23, 2021 4.267 4.311 4.022 4.111 104,654 -0.22(-5.13%)
Jul 22, 2021 4.444 4.600 4.011 4.333 142,026 -0.14(-3.23%)
Jul 21, 2021 4.311 4.611 4.311 4.478 90,657 +0.19(+4.40%)
Jul 20, 2021 4.256 4.444 4.178 4.289 96,838 -0.02(-0.52%)
Jul 19, 2021 4.444 4.478 4.222 4.311 39,163 -0.18(-3.96%)
Jul 16, 2021 4.356 5.000 4.311 4.489 412,809 +0.03(+0.75%)
Jul 15, 2021 4.611 4.778 4.400 4.456 254,942 -0.07(-1.47%)
Jul 14, 2021 4.667 5.000 4.500 4.522 187,259 -0.09(-1.93%)
Jul 13, 2021 4.700 4.811 4.567 4.611 79,605 -0.12(-2.58%)
Jul 12, 2021 4.667 4.889 4.479 4.733 68,419 +0.13(+2.90%)
Jul 09, 2021 4.889 4.939 4.567 4.600 159,982 -0.24(-5.05%)
Jul 08, 2021 4.689 5.656 4.444 4.844 877,949 +0.18(+3.81%)
Jul 07, 2021 5.744 5.822 4.622 4.667 357,035 -1.06(-18.45%)
Jul 06, 2021 5.500 5.892 5.500 5.722 79,242 +0.13(+2.39%)
Jul 02, 2021 5.833 5.889 5.578 5.589 57,291 -0.27(-4.55%)
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.