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 (%)
Aug 31, 2020 2.771 2.788 2.574 2.611 29,297 -0.27(-9.27%)
Aug 28, 2020 2.778 3.044 2.744 2.878 47,159 +0.00(+0.00%)
Aug 27, 2020 2.600 3.222 2.556 2.878 326,348 +0.28(+10.68%)
Aug 26, 2020 2.656 2.744 2.556 2.600 28,546 -0.09(-3.31%)
Aug 25, 2020 2.656 2.689 2.567 2.689 68,296 +0.10(+3.86%)
Aug 24, 2020 2.789 3.067 2.500 2.589 87,472 -0.26(-8.98%)
Aug 21, 2020 2.900 2.978 2.678 2.844 46,529 -0.04(-1.54%)
Aug 20, 2020 3.100 3.122 2.811 2.889 69,180 -0.24(-7.80%)
Aug 19, 2020 3.667 3.744 3.067 3.133 151,030 -0.48(-13.23%)
Aug 18, 2020 3.767 3.889 3.364 3.611 210,383 -0.11(-2.99%)
Aug 17, 2020 3.733 4.111 3.589 3.722 557,073 +0.00(+0.00%)
Aug 14, 2020 3.789 3.989 3.611 3.722 200,879 -0.04(-1.18%)
Aug 13, 2020 3.600 3.956 3.600 3.767 63,800 +0.19(+5.28%)
Aug 12, 2020 3.644 3.767 3.522 3.578 68,780 -0.14(-3.88%)
Aug 11, 2020 3.933 4.167 3.656 3.722 162,738 -0.31(-7.71%)
Aug 10, 2020 3.900 4.344 3.900 4.033 149,253 +0.10(+2.54%)
Aug 07, 2020 4.300 4.389 3.811 3.933 189,719 -0.30(-7.09%)
Aug 06, 2020 4.211 4.600 4.033 4.233 278,717 +0.10(+2.42%)
Aug 05, 2020 4.267 4.622 4.033 4.133 431,096 +0.12(+3.05%)
Aug 04, 2020 3.822 4.178 3.800 4.011 181,982 +0.16(+4.03%)
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.