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 )

1.300 -0.040 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2021 2.600 2.678 2.456 2.511 55,678 -0.04(-1.74%)
Sep 29, 2021 2.589 2.722 2.522 2.556 158,922 -0.07(-2.54%)
Sep 28, 2021 2.667 2.700 2.456 2.622 157,816 -0.06(-2.07%)
Sep 27, 2021 2.722 2.967 2.617 2.678 160,938 -0.09(-3.21%)
Sep 24, 2021 2.733 3.044 2.633 2.767 188,214 -0.06(-1.97%)
Sep 23, 2021 2.778 2.944 2.611 2.822 149,870 +0.12(+4.53%)
Sep 22, 2021 2.778 2.789 2.500 2.700 82,970 -0.09(-3.19%)
Sep 21, 2021 2.711 2.911 2.639 2.789 138,750 +0.14(+5.46%)
Sep 20, 2021 2.800 2.944 2.644 2.644 106,593 -0.26(-8.81%)
Sep 17, 2021 2.867 2.956 2.767 2.900 115,520 +0.03(+1.16%)
Sep 16, 2021 2.844 3.000 2.744 2.867 149,387 +0.07(+2.38%)
Sep 15, 2021 2.978 3.122 2.789 2.800 140,623 -0.16(-5.26%)
Sep 14, 2021 3.156 3.222 2.878 2.956 160,560 -0.21(-6.67%)
Sep 13, 2021 3.178 3.233 3.100 3.167 125,701 -0.01(-0.35%)
Sep 10, 2021 3.278 3.278 3.089 3.178 84,693 -0.06(-1.72%)
Sep 09, 2021 3.233 3.322 3.156 3.233 164,055 -0.04(-1.36%)
Sep 08, 2021 3.500 3.500 3.167 3.278 280,548 -0.20(-5.75%)
Sep 07, 2021 3.389 3.656 3.311 3.478 405,045 +0.13(+3.99%)
Sep 03, 2021 3.311 3.489 3.244 3.344 234,078 +0.07(+2.03%)
Sep 02, 2021 3.289 3.456 3.278 3.278 116,998 +0.03(+1.03%)
Sep 01, 2021 3.389 3.500 3.189 3.244 171,510 -0.17(-4.89%)
Aug 31, 2021 3.311 3.478 3.278 3.411 167,352 +0.03(+0.99%)
Aug 30, 2021 3.389 3.478 3.222 3.378 214,631 +0.02(+0.66%)
Aug 27, 2021 3.200 3.489 3.200 3.356 343,601 +0.11(+3.42%)
Aug 26, 2021 3.244 3.491 3.178 3.244 305,829 -0.03(-1.02%)
Aug 25, 2021 3.167 3.604 3.028 3.278 760,406 +0.04(+1.37%)
Aug 24, 2021 3.344 3.610 3.056 3.233 437,594 -0.11(-3.32%)
Aug 23, 2021 3.789 3.973 3.344 3.344 208,498 -0.44(-11.73%)
Aug 20, 2021 3.689 4.056 3.678 3.789 473,417 +0.04(+1.19%)
Aug 19, 2021 3.544 3.900 3.444 3.744 182,557 +0.17(+4.66%)
Aug 18, 2021 3.444 3.756 3.333 3.578 144,497 +0.20(+5.92%)
Aug 17, 2021 3.467 3.578 3.333 3.378 161,249 -0.10(-2.88%)
Aug 16, 2021 3.389 3.544 3.322 3.478 129,992 +0.12(+3.64%)
Aug 13, 2021 3.667 3.683 3.345 3.356 103,396 -0.31(-8.48%)
Aug 12, 2021 3.756 3.789 3.544 3.667 88,703 -0.14(-3.79%)
Aug 11, 2021 3.911 3.989 3.533 3.811 385,914 +0.01(+0.29%)
Aug 10, 2021 4.522 4.556 3.778 3.800 487,453 -0.78(-16.99%)
Aug 09, 2021 4.556 4.911 4.463 4.578 665,242 +0.14(+3.26%)
Aug 06, 2021 4.278 4.667 4.122 4.433 1,058,551 +0.10(+2.31%)
Aug 05, 2021 4.100 4.500 4.056 4.333 413,488 +0.22(+5.41%)
Aug 04, 2021 4.100 4.400 4.056 4.111 456,576 +0.02(+0.54%)
Aug 03, 2021 4.100 4.311 3.890 4.089 173,190 -0.09(-2.13%)
Aug 02, 2021 3.944 4.444 3.900 4.178 240,338 +0.20(+5.03%)
Jul 30, 2021 4.089 4.311 3.867 3.978 62,583 -0.09(-2.19%)
Jul 29, 2021 4.189 4.405 4.056 4.067 105,194 -0.22(-5.18%)
Jul 28, 2021 4.089 5.056 3.864 4.289 1,604,960 +0.30(+7.52%)
Jul 27, 2021 4.200 4.256 3.900 3.989 143,771 -0.27(-6.27%)
Jul 26, 2021 4.144 4.400 4.067 4.256 358,329 +0.14(+3.51%)
Jul 23, 2021 4.267 4.311 4.022 4.111 104,654 -0.22(-5.13%)
Jul 22, 2021 4.444 4.600 4.011 4.333 142,026 -0.14(-3.23%)
Jul 21, 2021 4.311 4.611 4.311 4.478 90,657 +0.19(+4.40%)
Jul 20, 2021 4.256 4.444 4.178 4.289 96,838 -0.02(-0.52%)
Jul 19, 2021 4.444 4.478 4.222 4.311 39,163 -0.18(-3.96%)
Jul 16, 2021 4.356 5.000 4.311 4.489 412,809 +0.03(+0.75%)
Jul 15, 2021 4.611 4.778 4.400 4.456 254,942 -0.07(-1.47%)
Jul 14, 2021 4.667 5.000 4.500 4.522 187,259 -0.09(-1.93%)
Jul 13, 2021 4.700 4.811 4.567 4.611 79,605 -0.12(-2.58%)
Jul 12, 2021 4.667 4.889 4.479 4.733 68,419 +0.13(+2.90%)
Jul 09, 2021 4.889 4.939 4.567 4.600 159,982 -0.24(-5.05%)
Jul 08, 2021 4.689 5.656 4.444 4.844 877,949 +0.18(+3.81%)
Jul 07, 2021 5.744 5.822 4.622 4.667 357,035 -1.06(-18.45%)
Jul 06, 2021 5.500 5.892 5.500 5.722 79,242 +0.13(+2.39%)
Jul 02, 2021 5.833 5.889 5.578 5.589 57,291 -0.27(-4.55%)
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.