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 (+0.14%)
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 (%)
Sep 29, 2023 1.420 1.650 1.400 1.420 16,006 -0.05(-3.40%)
Sep 28, 2023 1.450 1.560 1.360 1.470 65,221 -0.03(-2.00%)
Sep 27, 2023 1.490 1.654 1.490 1.500 44,312 -0.06(-3.85%)
Sep 26, 2023 1.580 1.750 1.530 1.560 15,824 -0.09(-5.45%)
Sep 25, 2023 1.510 1.780 1.650 1.650 31,504 -0.03(-1.79%)
Sep 22, 2023 1.620 1.859 1.620 1.680 13,858 -0.06(-3.45%)
Sep 21, 2023 1.430 1.890 1.430 1.740 94,687 +0.17(+10.83%)
Sep 20, 2023 1.710 1.860 1.560 1.570 31,070 -0.29(-15.59%)
Sep 19, 2023 1.500 1.890 1.500 1.860 49,958 +0.28(+17.72%)
Sep 18, 2023 1.520 1.680 1.300 1.580 52,940 +0.03(+1.94%)
Sep 15, 2023 1.420 1.670 1.420 1.550 38,659 +0.01(+0.65%)
Sep 14, 2023 1.570 1.674 1.320 1.540 31,767 -0.08(-4.94%)
Sep 13, 2023 1.400 1.660 1.400 1.620 18,268 +0.11(+7.28%)
Sep 12, 2023 1.340 1.690 1.340 1.510 53,998 +0.11(+7.86%)
Sep 11, 2023 1.290 1.515 1.290 1.400 42,583 +0.01(+0.72%)
Sep 08, 2023 1.300 1.540 1.300 1.390 28,495 +0.02(+1.46%)
Sep 07, 2023 1.370 1.500 1.370 1.370 28,145 -0.12(-8.05%)
Sep 06, 2023 1.490 1.625 1.330 1.490 56,463 -0.06(-3.87%)
Sep 05, 2023 1.480 1.630 1.480 1.550 15,024 -0.01(-0.64%)
Sep 01, 2023 1.410 1.640 1.410 1.560 33,673 +0.09(+6.12%)
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%)
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.