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 -0.090 (-5.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 31, 2020 3.733 4.189 3.678 3.867 327,779 +0.08(+2.05%)
Jul 30, 2020 3.889 4.156 3.522 3.789 261,644 -0.38(-9.07%)
Jul 29, 2020 4.111 4.322 3.689 4.167 674,493 -0.03(-0.79%)
Jul 28, 2020 3.422 5.533 3.244 4.200 9,344,342 +0.77(+22.33%)
Jul 27, 2020 2.978 4.544 2.900 3.433 1,977,156 +0.38(+12.36%)
Jul 24, 2020 3.000 3.178 2.822 3.056 127,529 +0.10(+3.38%)
Jul 23, 2020 3.178 3.444 2.931 2.956 84,772 -0.18(-5.67%)
Jul 22, 2020 2.933 3.144 2.911 3.133 107,137 +0.18(+6.01%)
Jul 21, 2020 2.922 3.156 2.789 2.956 116,342 +0.03(+1.14%)
Jul 20, 2020 3.011 3.244 2.856 2.922 122,189 -0.12(-4.01%)
Jul 17, 2020 3.167 3.167 2.800 3.044 167,129 -0.04(-1.44%)
Jul 16, 2020 3.356 3.544 2.922 3.089 196,319 -0.07(-2.11%)
Jul 15, 2020 2.500 3.889 2.500 3.156 918,694 +0.60(+23.48%)
Jul 14, 2020 2.767 2.778 2.467 2.556 102,886 -0.30(-10.51%)
Jul 13, 2020 3.056 3.056 2.690 2.856 117,422 -0.31(-9.75%)
Jul 10, 2020 2.656 3.222 2.522 3.164 243,089 +0.46(+17.19%)
Jul 09, 2020 2.811 3.022 2.667 2.700 22,814 -0.11(-3.95%)
Jul 08, 2020 2.911 3.144 2.722 2.811 99,026 -0.09(-3.07%)
Jul 07, 2020 2.522 3.600 2.511 2.900 716,368 +0.40(+16.00%)
Jul 06, 2020 2.511 2.611 2.450 2.500 59,961 -0.02(-0.88%)
Jul 02, 2020 2.378 2.656 2.378 2.522 45,629 +0.08(+3.18%)
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.