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 (%)
Jan 31, 2024 2.250 2.480 2.250 2.270 20,967 +0.01(+0.44%)
Jan 30, 2024 2.490 2.800 2.260 2.260 56,105 -0.23(-9.24%)
Jan 29, 2024 2.000 2.800 1.960 2.490 212,709 +0.57(+29.69%)
Jan 26, 2024 1.880 2.000 1.768 1.920 13,112 +0.28(+17.07%)
Jan 25, 2024 1.640 1.749 1.630 1.640 8,336 +0.08(+5.13%)
Jan 24, 2024 1.580 1.660 1.500 1.560 18,267 +0.05(+3.31%)
Jan 23, 2024 1.510 1.640 1.315 1.510 19,762 -0.08(-5.03%)
Jan 22, 2024 1.640 1.720 1.590 1.590 8,653 +0.01(+0.63%)
Jan 19, 2024 1.780 1.780 1.570 1.580 6,193 -0.20(-11.24%)
Jan 18, 2024 1.920 1.930 1.700 1.780 4,370 -0.14(-7.29%)
Jan 17, 2024 2.140 2.150 1.920 1.920 12,228 -0.22(-10.46%)
Jan 16, 2024 2.580 2.520 2.010 2.144 11,516 -0.49(-18.47%)
Jan 12, 2024 2.530 2.680 2.500 2.630 10,196 +0.07(+2.73%)
Jan 11, 2024 2.580 2.659 2.380 2.560 25,613 +0.19(+8.02%)
Jan 10, 2024 2.500 2.600 2.300 2.370 8,192 -0.13(-5.39%)
Jan 09, 2024 2.600 2.600 2.469 2.505 7,120 -0.02(-0.95%)
Jan 08, 2024 2.290 2.590 2.270 2.529 27,416 +0.19(+8.31%)
Jan 05, 2024 2.400 2.440 2.315 2.335 4,571 -0.08(-3.11%)
Jan 04, 2024 2.300 2.430 2.162 2.410 17,569 +0.06(+2.55%)
Jan 03, 2024 2.400 2.420 2.060 2.350 22,391 -0.16(-6.37%)
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.