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 )

1.432 +0.002 (+0.15%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 1.370 1.540 1.370 1.470 25,889 +0.03(+2.08%)
Aug 30, 2023 1.400 1.540 1.400 1.440 28,889 -0.04(-2.70%)
Aug 29, 2023 1.350 1.607 1.350 1.480 23,155 +0.06(+4.23%)
Aug 28, 2023 1.410 1.480 1.400 1.420 40,646 -0.08(-5.33%)
Aug 25, 2023 1.450 1.540 1.310 1.500 67,475 -0.13(-7.98%)
Aug 24, 2023 1.660 1.690 1.400 1.630 341,542 -0.03(-1.81%)
Aug 23, 2023 1.310 1.970 1.170 1.660 3,414,351 +0.46(+38.33%)
Aug 22, 2023 1.080 1.250 1.010 1.200 49,720 +0.14(+13.21%)
Aug 21, 2023 1.130 1.150 1.010 1.060 13,318 -0.07(-6.19%)
Aug 18, 2023 1.190 1.271 1.130 1.130 9,300 -0.11(-8.87%)
Aug 17, 2023 1.290 1.360 1.160 1.240 24,085 -0.15(-10.79%)
Aug 16, 2023 1.350 1.530 1.200 1.390 18,714 -0.06(-4.14%)
Aug 15, 2023 1.450 1.600 1.270 1.450 11,638 -0.11(-7.05%)
Aug 14, 2023 1.690 1.690 1.480 1.560 11,138 -0.07(-4.29%)
Aug 11, 2023 1.580 1.640 1.580 1.630 6,066 -0.01(-0.61%)
Aug 10, 2023 1.720 1.915 1.580 1.640 8,747 -0.09(-5.20%)
Aug 09, 2023 1.810 1.820 1.730 1.730 16,948 -0.27(-13.72%)
Aug 08, 2023 1.810 2.140 1.750 2.005 12,806 +0.15(+8.38%)
Aug 07, 2023 1.970 1.970 1.730 1.850 5,857 -0.04(-2.12%)
Aug 04, 2023 1.890 1.900 1.890 1.890 2,064 +0.03(+1.61%)
Aug 03, 2023 1.820 1.965 1.800 1.860 7,253 -0.03(-1.59%)
Aug 02, 2023 1.950 1.990 1.890 1.890 5,642 -0.06(-3.08%)
Aug 01, 2023 2.000 2.030 1.950 1.950 9,905 +0.02(+0.98%)
Jul 31, 2023 2.020 2.020 1.930 1.931 4,717 -0.09(-4.41%)
Jul 28, 2023 2.080 2.130 1.900 2.020 19,533 -0.09(-4.27%)
Jul 27, 2023 2.110 2.110 2.080 2.110 6,533 -0.09(-4.09%)
Jul 26, 2023 2.240 2.250 2.060 2.200 8,187 -0.05(-2.22%)
Jul 25, 2023 2.210 2.270 2.210 2.250 3,226 +0.02(+0.78%)
Jul 24, 2023 2.240 2.358 2.230 2.232 4,809 -0.05(-2.08%)
Jul 21, 2023 2.220 2.370 2.220 2.280 8,400 -0.09(-3.80%)
Jul 20, 2023 2.220 2.375 2.130 2.370 4,880 +0.11(+4.87%)
Jul 19, 2023 2.250 2.290 2.250 2.260 4,716 -0.04(-1.74%)
Jul 18, 2023 2.330 2.380 2.254 2.300 4,772 +0.04(+1.77%)
Jul 17, 2023 2.380 2.380 2.220 2.260 6,679 -0.11(-4.64%)
Jul 14, 2023 2.230 2.480 2.210 2.370 10,735 +0.10(+4.41%)
Jul 13, 2023 2.280 2.315 2.200 2.270 17,620 +0.03(+1.34%)
Jul 12, 2023 2.300 2.300 2.220 2.240 19,379 -0.03(-1.32%)
Jul 11, 2023 2.180 2.270 2.180 2.270 11,874 +0.09(+4.13%)
Jul 10, 2023 2.170 2.360 2.170 2.180 14,790 -0.19(-8.02%)
Jul 07, 2023 2.330 2.410 2.330 2.370 6,155 +0.02(+0.85%)
Jul 06, 2023 2.380 2.430 2.345 2.350 8,614 -0.03(-1.26%)
Jul 05, 2023 2.320 2.420 2.320 2.380 6,622 +0.06(+2.59%)
Jul 03, 2023 2.330 2.420 2.230 2.320 12,025 +0.01(+0.43%)
Jun 30, 2023 2.310 2.370 2.200 2.310 12,265 -0.06(-2.53%)
Jun 29, 2023 2.400 2.400 2.330 2.370 6,253 -0.01(-0.42%)
Jun 28, 2023 2.290 2.387 2.290 2.380 9,448 +0.03(+1.28%)
Jun 27, 2023 2.240 2.380 2.240 2.350 8,533 -0.02(-0.84%)
Jun 26, 2023 2.140 2.380 2.140 2.370 16,453 +0.12(+5.33%)
Jun 23, 2023 2.320 2.420 2.231 2.250 13,742 -0.14(-5.86%)
Jun 22, 2023 2.190 2.400 2.190 2.390 16,207 +0.19(+8.64%)
Jun 21, 2023 2.460 2.543 2.114 2.200 42,010 -0.31(-12.35%)
Jun 20, 2023 2.430 2.540 2.400 2.510 22,499 +0.03(+1.21%)
Jun 16, 2023 2.480 2.530 2.400 2.480 19,161 -0.05(-1.98%)
Jun 15, 2023 2.620 2.680 2.490 2.530 21,684 -0.18(-6.47%)
Jun 14, 2023 2.730 2.930 2.520 2.705 24,857 -0.06(-2.35%)
Jun 13, 2023 2.990 2.990 2.750 2.770 63,288 -0.04(-1.42%)
Jun 12, 2023 2.600 2.940 2.590 2.810 62,749 +0.17(+6.44%)
Jun 09, 2023 2.630 2.750 2.470 2.640 28,940 +0.03(+1.15%)
Jun 08, 2023 2.530 2.630 2.400 2.610 41,823 +0.14(+5.67%)
Jun 07, 2023 2.450 2.620 2.400 2.470 31,944 -0.02(-0.80%)
Jun 06, 2023 2.650 2.650 2.360 2.490 42,062 -0.08(-3.11%)
Jun 05, 2023 2.380 2.600 2.380 2.570 37,483 +0.20(+8.44%)
Jun 02, 2023 2.480 2.490 2.370 2.370 25,715 -0.03(-1.25%)
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.