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 (%)
Dec 31, 2020 3.389 3.389 3.389 421,979 -0.12(-3.48%)
Dec 30, 2020 3.522 3.656 3.333 3.511 421,979 +0.31(+9.72%)
Dec 29, 2020 3.500 3.544 3.156 3.200 291,996 -0.40(-11.11%)
Dec 28, 2020 3.733 3.744 3.422 3.600 448,904 +0.21(+6.25%)
Dec 24, 2020 3.500 3.665 3.367 3.388 131,940 -0.17(-4.70%)
Dec 23, 2020 4.067 4.244 3.511 3.556 398,263 -0.50(-12.33%)
Dec 22, 2020 3.778 4.622 3.722 4.056 1,255,590 +0.44(+12.31%)
Dec 21, 2020 3.444 3.667 3.378 3.611 284,857 -0.02(-0.61%)
Dec 18, 2020 3.656 3.911 3.400 3.633 333,269 -0.18(-4.66%)
Dec 17, 2020 3.478 4.110 3.342 3.811 1,527,383 +0.42(+12.46%)
Dec 16, 2020 3.500 3.856 3.133 3.389 2,014,446 +0.14(+4.45%)
Dec 15, 2020 3.044 3.311 3.000 3.244 393,418 +0.26(+8.55%)
Dec 14, 2020 3.033 3.111 2.889 2.989 155,341 +0.02(+0.75%)
Dec 11, 2020 3.011 3.078 2.833 2.967 96,659 -0.13(-4.30%)
Dec 10, 2020 3.000 3.156 2.956 3.100 76,223 +0.10(+3.33%)
Dec 09, 2020 3.322 3.322 3.000 3.000 136,843 -0.36(-10.60%)
Dec 08, 2020 3.489 3.489 3.189 3.356 194,579 -0.22(-6.21%)
Dec 07, 2020 3.144 3.667 2.989 3.578 705,707 +0.50(+16.25%)
Dec 04, 2020 3.033 3.368 2.944 3.078 408,509 +0.10(+3.36%)
Dec 03, 2020 2.889 3.067 2.844 2.978 209,488 +0.10(+3.47%)
Dec 02, 2020 3.056 3.056 2.778 2.878 134,369 -0.18(-5.82%)
Dec 01, 2020 3.156 3.311 3.000 3.056 145,739 -0.07(-2.14%)
Nov 30, 2020 3.000 3.322 2.956 3.122 546,594 +0.29(+10.20%)
Nov 27, 2020 3.111 3.111 2.722 2.833 324,360 -0.46(-13.85%)
Nov 25, 2020 3.189 3.556 3.111 3.289 320,670 +0.13(+4.23%)
Nov 24, 2020 2.911 3.433 2.911 3.156 810,076 +0.36(+12.70%)
Nov 23, 2020 2.722 2.878 2.667 2.800 325,417 +0.12(+4.56%)
Nov 20, 2020 2.878 2.978 2.533 2.678 589,410 -0.17(-5.86%)
Nov 19, 2020 2.722 2.922 2.667 2.844 232,770 +0.19(+7.11%)
Nov 18, 2020 3.000 3.000 2.611 2.656 291,482 -0.34(-11.48%)
Nov 17, 2020 2.811 3.111 2.800 3.000 1,054,325 +0.27(+9.76%)
Nov 16, 2020 2.611 2.799 2.567 2.733 122,823 +0.16(+6.03%)
Nov 13, 2020 2.478 2.639 2.478 2.578 115,649 +0.11(+4.50%)
Nov 12, 2020 2.722 2.782 2.400 2.467 197,566 -0.24(-9.02%)
Nov 11, 2020 2.733 2.900 2.600 2.711 257,744 -0.01(-0.41%)
Nov 10, 2020 2.911 2.967 2.611 2.722 201,196 -0.23(-7.89%)
Nov 09, 2020 3.044 3.063 2.756 2.956 218,205 -0.06(-1.84%)
Nov 06, 2020 3.067 3.157 2.944 3.011 143,910 -0.07(-2.17%)
Nov 05, 2020 3.156 3.289 2.922 3.078 427,115 -0.01(-0.36%)
Nov 04, 2020 2.889 3.222 2.816 3.089 184,018 +0.22(+7.75%)
Nov 03, 2020 2.778 2.956 2.778 2.867 74,350 +0.08(+2.79%)
Nov 02, 2020 2.756 2.878 2.689 2.789 46,576 +0.02(+0.80%)
Oct 30, 2020 2.733 2.828 2.700 2.767 47,879 -0.03(-1.19%)
Oct 29, 2020 2.722 2.867 2.600 2.800 150,606 -0.02(-0.79%)
Oct 28, 2020 2.978 2.978 2.667 2.822 276,776 -0.32(-10.25%)
Oct 27, 2020 2.989 3.300 2.900 3.144 853,618 +0.29(+10.12%)
Oct 26, 2020 3.178 3.278 2.778 2.856 221,660 -0.31(-9.82%)
Oct 23, 2020 3.489 3.544 3.069 3.167 177,029 -0.34(-9.81%)
Oct 22, 2020 3.244 3.689 3.200 3.511 812,785 +0.01(+0.32%)
Oct 21, 2020 3.211 4.422 3.089 3.500 8,621,476 +0.42(+13.72%)
Oct 20, 2020 3.000 3.222 2.878 3.078 502,558 +0.21(+7.36%)
Oct 19, 2020 2.822 3.078 2.811 2.867 346,484 +0.09(+3.20%)
Oct 16, 2020 3.000 3.233 2.778 2.778 810,089 -0.19(-6.37%)
Oct 15, 2020 3.000 3.111 2.856 2.967 86,843 +0.09(+3.09%)
Oct 14, 2020 3.078 3.167 2.789 2.878 248,495 -0.41(-12.50%)
Oct 13, 2020 2.922 3.833 2.833 3.289 2,093,255 +0.51(+18.40%)
Oct 12, 2020 2.633 2.944 2.522 2.778 393,401 +0.23(+9.17%)
Oct 09, 2020 2.644 2.767 2.456 2.544 90,629 -0.16(-5.76%)
Oct 08, 2020 2.411 3.556 2.411 2.700 889,890 +0.22(+8.97%)
Oct 07, 2020 2.267 2.556 2.267 2.478 32,850 +0.14(+6.19%)
Oct 06, 2020 2.289 2.400 2.289 2.333 9,478 +0.01(+0.48%)
Oct 05, 2020 2.356 2.367 2.244 2.322 17,693 -0.08(-3.24%)
Oct 02, 2020 2.333 2.400 2.309 2.400 8,640 +0.01(+0.47%)
Oct 01, 2020 2.433 2.467 2.333 2.389 34,231 -0.03(-1.38%)
Sep 30, 2020 2.333 2.445 2.245 2.422 43,870 +0.09(+3.81%)
Sep 29, 2020 2.522 2.522 2.233 2.333 42,981 -0.19(-7.49%)
Sep 28, 2020 2.656 2.689 2.456 2.522 9,352 -0.09(-3.40%)
Sep 25, 2020 2.522 2.944 2.456 2.611 56,519 +0.09(+3.52%)
Sep 24, 2020 2.444 2.522 2.400 2.522 28,268 -0.01(-0.44%)
Sep 23, 2020 2.489 2.543 2.389 2.533 17,379 +0.00(+0.00%)
Sep 22, 2020 2.511 2.611 2.367 2.533 21,311 +0.08(+3.17%)
Sep 21, 2020 2.600 2.633 2.456 2.456 18,388 -0.21(-7.92%)
Sep 18, 2020 2.611 2.667 2.528 2.667 9,540 +0.01(+0.42%)
Sep 17, 2020 2.556 2.678 2.556 2.656 8,422 +0.02(+0.84%)
Sep 16, 2020 2.656 2.733 2.578 2.633 23,570 -0.03(-1.25%)
Sep 15, 2020 2.544 2.711 2.544 2.667 19,691 +0.12(+4.80%)
Sep 14, 2020 2.411 2.567 2.411 2.544 24,073 +0.13(+5.53%)
Sep 11, 2020 2.444 2.544 2.411 2.411 9,090 -0.01(-0.46%)
Sep 10, 2020 2.389 2.511 2.356 2.422 49,922 +0.08(+3.32%)
Sep 09, 2020 2.444 2.511 2.300 2.344 66,181 -0.16(-6.22%)
Sep 08, 2020 2.489 2.778 2.389 2.500 192,971 +0.12(+5.14%)
Sep 04, 2020 2.400 2.533 2.267 2.378 94,499 -0.13(-5.31%)
Sep 03, 2020 2.444 2.678 2.300 2.511 77,636 -0.02(-0.88%)
Sep 02, 2020 2.633 2.800 2.444 2.533 37,560 -0.23(-8.43%)
Sep 01, 2020 2.778 2.867 2.600 2.767 77,430 +0.16(+5.96%)
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%)
Aug 03, 2020 3.922 4.922 3.733 3.856 945,855 -0.01(-0.29%)
Jul 31, 2020 3.733 4.189 3.678 3.867 327,779 +0.08(+2.05%)
Jul 30, 2020 3.889 4.156 3.522 3.789 261,644 -0.38(-9.07%)
Jul 29, 2020 4.111 4.322 3.689 4.167 674,493 -0.03(-0.79%)
Jul 28, 2020 3.422 5.533 3.244 4.200 9,344,342 +0.77(+22.33%)
Jul 27, 2020 2.978 4.544 2.900 3.433 1,977,156 +0.38(+12.36%)
Jul 24, 2020 3.000 3.178 2.822 3.056 127,529 +0.10(+3.38%)
Jul 23, 2020 3.178 3.444 2.931 2.956 84,772 -0.18(-5.67%)
Jul 22, 2020 2.933 3.144 2.911 3.133 107,137 +0.18(+6.01%)
Jul 21, 2020 2.922 3.156 2.789 2.956 116,342 +0.03(+1.14%)
Jul 20, 2020 3.011 3.244 2.856 2.922 122,189 -0.12(-4.01%)
Jul 17, 2020 3.167 3.167 2.800 3.044 167,129 -0.04(-1.44%)
Jul 16, 2020 3.356 3.544 2.922 3.089 196,319 -0.07(-2.11%)
Jul 15, 2020 2.500 3.889 2.500 3.156 918,694 +0.60(+23.48%)
Jul 14, 2020 2.767 2.778 2.467 2.556 102,886 -0.30(-10.51%)
Jul 13, 2020 3.056 3.056 2.690 2.856 117,422 -0.31(-9.75%)
Jul 10, 2020 2.656 3.222 2.522 3.164 243,089 +0.46(+17.19%)
Jul 09, 2020 2.811 3.022 2.667 2.700 22,814 -0.11(-3.95%)
Jul 08, 2020 2.911 3.144 2.722 2.811 99,026 -0.09(-3.07%)
Jul 07, 2020 2.522 3.600 2.511 2.900 716,368 +0.40(+16.00%)
Jul 06, 2020 2.511 2.611 2.450 2.500 59,961 -0.02(-0.88%)
Jul 02, 2020 2.378 2.656 2.378 2.522 45,629 +0.08(+3.18%)
Jul 01, 2020 2.522 2.567 2.400 2.444 25,288 -0.11(-4.35%)
Jun 30, 2020 2.689 2.689 2.378 2.556 29,925 -0.17(-6.12%)
Jun 29, 2020 2.400 2.744 2.333 2.722 161,343 +0.32(+13.43%)
Jun 26, 2020 2.311 2.522 2.311 2.400 37,350 -0.01(-0.46%)
Jun 25, 2020 2.356 2.556 2.311 2.411 22,067 +0.02(+0.93%)
Jun 24, 2020 2.344 2.656 2.267 2.389 44,952 +0.01(+0.47%)
Jun 23, 2020 2.467 2.517 2.242 2.378 62,201 -0.09(-3.60%)
Jun 22, 2020 2.522 2.667 2.467 2.467 23,688 -0.09(-3.48%)
Jun 19, 2020 2.767 2.836 2.467 2.556 106,649 -0.23(-8.37%)
Jun 18, 2020 2.878 3.078 2.767 2.789 91,917 -0.12(-4.20%)
Jun 17, 2020 2.778 3.689 2.744 2.911 244,803 +0.22(+8.26%)
Jun 16, 2020 2.811 3.111 2.667 2.689 133,853 -0.17(-5.84%)
Jun 15, 2020 2.778 3.111 2.578 2.856 138,989 +0.07(+2.39%)
Jun 12, 2020 4.556 4.678 2.778 2.789 374,399 -0.99(-26.18%)
Jun 11, 2020 3.067 4.000 2.756 3.778 365,277 +0.44(+13.33%)
Jun 10, 2020 2.178 5.778 2.067 3.333 2,873,507 +1.14(+52.28%)
Jun 09, 2020 2.222 2.322 2.056 2.189 56,917 -0.04(-1.99%)
Jun 08, 2020 2.167 2.256 1.933 2.233 145,818 +0.06(+2.55%)
Jun 05, 2020 2.489 2.489 2.078 2.178 108,269 -0.24(-10.09%)
Jun 04, 2020 1.833 2.656 1.822 2.422 817,443 +0.61(+33.74%)
Jun 03, 2020 1.833 1.944 1.744 1.811 36,229 -0.02(-1.21%)
Jun 02, 2020 1.689 1.933 1.689 1.833 64,043 +0.10(+5.77%)
Jun 01, 2020 1.689 1.767 1.689 1.733 16,019 -0.03(-1.89%)
May 29, 2020 1.778 1.824 1.706 1.767 40,140 +0.07(+3.92%)
May 28, 2020 1.867 1.867 1.689 1.700 26,280 -0.10(-5.50%)
May 27, 2020 1.822 2.111 1.667 1.799 139,420 -0.10(-5.32%)
May 26, 2020 1.811 1.967 1.811 1.900 14,330 +0.02(+1.18%)
May 22, 2020 1.922 1.943 1.667 1.878 12,059 -0.11(-5.59%)
May 21, 2020 1.911 2.067 1.787 1.989 44,131 -0.26(-11.39%)
May 20, 2020 2.044 2.433 1.678 2.244 198,118 +0.10(+4.66%)
May 19, 2020 1.222 3.344 1.222 2.144 1,394,862 +0.58(+37.21%)
May 18, 2020 1.556 1.667 1.467 1.563 26,230 +0.06(+3.93%)
May 15, 2020 1.266 1.644 1.266 1.504 111,959 +0.17(+12.78%)
May 14, 2020 1.333 1.385 1.289 1.333 18,308 +0.00(+0.00%)
May 13, 2020 1.311 1.444 1.289 1.333 18,195 +0.00(+0.00%)
May 12, 2020 1.444 1.444 1.222 1.333 7,048 -0.05(-3.80%)
May 11, 2020 1.356 1.411 1.222 1.386 17,334 +0.01(+1.05%)
May 08, 2020 1.307 1.555 1.304 1.372 24,164 +0.10(+7.53%)
May 07, 2020 1.327 1.333 1.267 1.276 9,274 +0.02(+1.59%)
May 06, 2020 1.256 1.356 1.256 1.256 16,086 -0.07(-5.38%)
May 05, 2020 1.290 1.378 1.252 1.327 8,164 +0.00(+0.00%)
May 04, 2020 1.396 1.418 1.267 1.327 33,968 -0.01(-0.48%)
May 01, 2020 1.327 1.455 1.291 1.333 19,215 +0.00(+0.02%)
Apr 30, 2020 1.413 1.418 1.263 1.333 34,176 -0.08(-5.56%)
Apr 29, 2020 1.435 1.489 1.333 1.412 25,808 -0.02(-1.64%)
Apr 28, 2020 1.511 1.511 1.378 1.435 30,759 -0.08(-5.03%)
Apr 27, 2020 1.333 1.889 1.333 1.511 147,726 +0.10(+7.09%)
Apr 24, 2020 1.289 1.411 1.222 1.411 61,559 +0.08(+6.36%)
Apr 23, 2020 1.333 1.356 1.280 1.327 8,703 -0.05(-3.76%)
Apr 22, 2020 1.347 1.390 1.275 1.378 32,080 +0.03(+2.36%)
Apr 21, 2020 1.361 1.400 1.270 1.347 12,581 -0.05(-3.82%)
Apr 20, 2020 1.311 1.467 1.289 1.400 43,757 +0.10(+8.10%)
Apr 17, 2020 1.422 1.422 1.208 1.295 24,389 -0.10(-7.48%)
Apr 16, 2020 1.156 1.422 1.156 1.400 73,823 +0.21(+17.82%)
Apr 15, 2020 1.311 1.311 1.134 1.188 27,713 -0.03(-2.78%)
Apr 14, 2020 1.244 1.311 1.200 1.222 23,339 +0.00(+0.02%)
Apr 13, 2020 1.156 1.264 1.111 1.222 9,995 +0.02(+1.74%)
Apr 09, 2020 1.222 1.289 1.133 1.201 25,244 +0.03(+2.68%)
Apr 08, 2020 1.307 1.320 1.156 1.170 52,472 -0.07(-6.02%)
Apr 07, 2020 1.246 1.392 1.222 1.245 24,695 +0.02(+1.82%)
Apr 06, 2020 1.283 1.333 1.167 1.222 18,240 +0.00(+0.04%)
Apr 03, 2020 1.311 1.311 1.117 1.222 24,884 -0.02(-1.47%)
Apr 02, 2020 1.330 1.330 1.222 1.240 8,810 -0.03(-2.09%)
Apr 01, 2020 1.202 1.311 1.202 1.267 18,744 -0.02(-1.37%)
Mar 31, 2020 1.556 1.556 1.195 1.284 59,089 -0.18(-12.44%)
Mar 30, 2020 1.400 1.467 1.244 1.467 31,465 +0.00(+0.00%)
Mar 27, 2020 1.356 1.467 1.318 1.467 33,075 +0.06(+4.23%)
Mar 26, 2020 1.338 1.444 1.200 1.407 28,880 +0.03(+2.05%)
Mar 25, 2020 1.544 1.544 1.333 1.379 24,591 -0.13(-8.35%)
Mar 24, 2020 1.556 1.563 1.291 1.504 23,060 +0.04(+2.58%)
Mar 23, 2020 1.510 1.510 1.183 1.467 21,770 +0.04(+3.14%)
Mar 20, 2020 1.444 1.504 1.293 1.422 29,429 -0.00(-0.02%)
Mar 19, 2020 1.378 1.433 1.274 1.422 18,237 +0.09(+6.68%)
Mar 18, 2020 1.282 1.556 1.282 1.333 41,991 -0.27(-16.68%)
Mar 17, 2020 1.311 1.822 1.178 1.600 37,254 +0.24(+18.03%)
Mar 16, 2020 1.578 1.733 1.333 1.356 43,286 -0.49(-26.51%)
Mar 13, 2020 1.590 2.000 1.578 1.845 81,540 +0.18(+10.68%)
Mar 12, 2020 1.556 1.733 1.532 1.667 9,013 -0.07(-3.83%)
Mar 11, 2020 2.044 2.067 1.622 1.733 37,552 -0.24(-12.38%)
Mar 10, 2020 2.089 2.222 1.922 1.978 48,800 -0.07(-3.25%)
Mar 09, 2020 1.622 2.044 1.622 2.044 25,375 +0.24(+13.58%)
Mar 06, 2020 1.613 2.111 1.613 1.800 45,989 +0.08(+4.52%)
Mar 05, 2020 1.611 1.778 1.556 1.722 32,967 +0.06(+3.33%)
Mar 04, 2020 1.667 1.711 1.633 1.667 16,459 -0.03(-1.96%)
Mar 03, 2020 1.956 1.956 1.622 1.700 3,816 -0.17(-8.92%)
Mar 02, 2020 1.778 1.867 1.578 1.866 31,177 +0.29(+18.30%)
Feb 28, 2020 1.569 1.702 1.556 1.578 3,059 -0.05(-3.08%)
Feb 27, 2020 1.676 1.889 1.622 1.628 6,575 +0.01(+0.36%)
Feb 26, 2020 1.666 1.800 1.578 1.622 7,306 -0.07(-3.97%)
Feb 25, 2020 1.744 1.784 1.556 1.689 14,147 -0.03(-1.62%)
Feb 24, 2020 1.844 1.844 1.717 1.717 8,470 -0.13(-6.90%)
Feb 21, 2020 1.800 1.889 1.778 1.844 1,934 -0.04(-2.34%)
Feb 20, 2020 1.756 1.889 1.733 1.889 6,817 -0.00(-0.01%)
Feb 19, 2020 1.778 2.155 1.756 1.889 67,497 +0.11(+6.25%)
Feb 18, 2020 1.822 1.889 1.756 1.778 5,483 -0.07(-3.61%)
Feb 14, 2020 1.889 1.889 1.822 1.844 5,444 -0.04(-2.01%)
Feb 13, 2020 1.956 1.956 1.867 1.882 2,609 -0.07(-3.75%)
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.