Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.495 UNCHANGED

Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.410	1.470	1.340	1.380	17,862	-0.09(-6.12%)
Mar 27, 2024	1.250	1.650	1.150	1.470	24,881	+0.23(+18.55%)
Mar 26, 2024	1.450	1.450	1.140	1.240	11,256	-0.16(-11.43%)
Mar 25, 2024	1.420	1.490	1.400	1.400	10,565	-0.10(-6.67%)
Mar 22, 2024	1.560	1.670	1.500	1.500	2,653	-0.05(-3.23%)
Mar 21, 2024	1.640	1.700	1.470	1.550	13,234	-0.02(-1.27%)
Mar 20, 2024	1.410	1.669	1.410	1.570	5,126	-0.21(-11.79%)
Mar 19, 2024	1.920	1.990	1.450	1.780	31,468	-0.21(-10.56%)
Mar 18, 2024	1.828	2.116	1.800	1.990	11,495	+0.19(+10.56%)
Mar 15, 2024	2.160	2.184	1.800	1.800	3,707	-0.33(-15.49%)
Mar 14, 2024	2.290	2.300	1.950	2.130	7,246	-0.09(-4.05%)
Mar 13, 2024	2.210	2.390	2.210	2.220	12,802	-0.13(-5.53%)
Mar 12, 2024	2.210	2.390	2.200	2.350	5,696	+0.07(+3.07%)
Mar 11, 2024	2.320	2.448	2.280	2.280	6,312	-0.04(-1.72%)
Mar 08, 2024	2.440	2.460	2.200	2.320	10,524	-0.11(-4.55%)
Mar 07, 2024	2.530	2.530	2.260	2.431	3,828	-0.02(-0.79%)
Mar 06, 2024	2.550	2.678	2.420	2.450	3,784	+0.03(+1.24%)
Mar 05, 2024	2.550	2.930	2.300	2.420	16,106	-0.28(-10.37%)
Mar 04, 2024	2.910	2.910	2.600	2.700	6,665	-0.27(-8.95%)

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.