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 )

1.432 +0.002 (+0.14%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 18, 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 29, 2023 2.180 2.680 2.150 2.600 46,731 +0.31(+13.54%)
Dec 28, 2023 2.330 2.450 2.180 2.290 34,950 -0.14(-5.76%)
Dec 27, 2023 2.100 2.490 2.099 2.430 37,724 +0.33(+15.71%)
Dec 26, 2023 2.060 2.100 2.000 2.100 7,966 +0.05(+2.44%)
Dec 22, 2023 1.885 2.060 1.885 2.050 11,244 +0.03(+1.49%)
Dec 21, 2023 1.860 2.020 1.781 2.020 38,508 +0.15(+8.02%)
Dec 20, 2023 1.750 2.200 1.750 1.870 130,452 +0.09(+5.06%)
Dec 19, 2023 1.750 1.800 1.640 1.780 35,220 +0.06(+3.49%)
Dec 18, 2023 1.780 1.780 1.680 1.720 17,041 -0.07(-3.91%)
Dec 15, 2023 1.670 1.900 1.660 1.790 46,813 +0.17(+10.49%)
Dec 14, 2023 1.500 1.670 1.500 1.620 22,068 +0.05(+3.18%)
Dec 13, 2023 1.650 1.730 1.523 1.570 36,777 -0.09(-5.42%)
Dec 12, 2023 1.640 1.700 1.600 1.660 14,623 -0.07(-4.05%)
Dec 11, 2023 1.680 1.860 1.600 1.730 57,413 -0.05(-2.81%)
Dec 08, 2023 1.660 1.830 1.660 1.780 36,038 +0.09(+5.33%)
Dec 07, 2023 1.690 1.870 1.510 1.690 186,598 -0.06(-3.43%)
Dec 06, 2023 1.500 1.780 1.490 1.750 386,969 +0.18(+11.46%)
Dec 05, 2023 1.240 1.850 1.180 1.570 6,506,516 +0.39(+33.05%)
Dec 04, 2023 0.9600 1.230 0.9600 1.180 107,564 +0.22(+22.92%)
Dec 01, 2023 0.9301 0.9899 0.9301 0.9600 2,283 +0.03(+2.94%)
Nov 30, 2023 0.9350 0.9350 0.8900 0.9326 1,335 +0.03(+3.62%)
Nov 29, 2023 0.9660 0.9799 0.9000 0.9000 4,385 -0.02(-2.17%)
Nov 28, 2023 0.9125 0.9611 0.9125 0.9200 4,079 -0.01(-0.54%)
Nov 27, 2023 0.9800 0.9900 0.8500 0.9250 4,289 -0.03(-3.55%)
Nov 24, 2023 0.8510 0.9896 0.8510 0.9590 2,358 +0.07(+7.75%)
Nov 22, 2023 0.7700 0.9200 0.7700 0.8900 9,118 +0.05(+5.94%)
Nov 21, 2023 0.9900 0.9950 0.8400 0.8401 26,653 -0.17(-16.82%)
Nov 20, 2023 1.010 1.010 0.9600 1.010 3,907 -0.01(-0.98%)
Nov 17, 2023 1.030 1.050 1.000 1.020 5,219 -0.02(-1.84%)
Nov 16, 2023 1.090 1.090 1.030 1.039 3,243 -0.05(-4.67%)
Nov 15, 2023 1.040 1.100 1.040 1.090 2,741 -0.02(-1.80%)
Nov 14, 2023 1.040 1.160 1.014 1.110 8,111 +0.04(+3.74%)
Nov 13, 2023 1.040 1.100 1.040 1.070 5,684 -0.02(-1.83%)
Nov 10, 2023 1.120 1.140 1.090 1.090 1,921 -0.06(-5.22%)
Nov 09, 2023 1.240 1.350 1.100 1.150 15,374 -0.04(-3.36%)
Nov 08, 2023 1.150 1.330 1.110 1.190 15,228 +0.08(+7.61%)
Nov 07, 2023 1.130 1.150 1.040 1.106 7,168 -0.07(-6.29%)
Nov 06, 2023 1.130 1.380 1.110 1.180 15,032 +0.02(+1.72%)
Nov 03, 2023 1.090 1.300 1.050 1.160 14,947 +0.14(+13.73%)
Nov 02, 2023 0.9500 1.080 0.9500 1.020 17,198 +0.00(+0.00%)
Nov 01, 2023 0.9900 1.090 0.9101 1.020 61,445 +0.17(+20.00%)
Oct 31, 2023 0.9800 1.020 0.8500 0.8500 23,285 -0.15(-15.00%)
Oct 30, 2023 0.9700 1.080 0.9700 1.000 15,607 +0.03(+3.09%)
Oct 27, 2023 0.9100 1.090 0.9100 0.9700 17,180 +0.06(+6.51%)
Oct 26, 2023 0.8300 1.080 0.8300 0.9107 30,291 -0.08(-8.01%)
Oct 25, 2023 1.100 1.130 0.9900 0.9900 21,187 -0.17(-14.66%)
Oct 24, 2023 1.110 1.175 1.050 1.160 18,835 -0.06(-4.92%)
Oct 23, 2023 1.130 1.220 1.070 1.220 11,006 +0.06(+5.17%)
Oct 20, 2023 1.090 1.270 1.080 1.160 23,166 +0.01(+1.31%)
Oct 19, 2023 1.185 1.225 1.110 1.145 22,962 -0.02(-2.14%)
Oct 18, 2023 1.060 1.200 1.060 1.170 3,598 +0.08(+7.34%)
Oct 17, 2023 0.9700 1.200 0.8996 1.090 77,581 +0.06(+5.83%)
Oct 16, 2023 1.030 1.170 1.030 1.030 34,379 -0.06(-5.50%)
Oct 13, 2023 1.010 1.090 1.010 1.090 18,276 +0.06(+5.83%)
Oct 12, 2023 1.030 1.120 1.020 1.030 19,811 +0.01(+0.98%)
Oct 11, 2023 1.100 1.160 1.000 1.020 18,214 -0.12(-10.53%)
Oct 10, 2023 1.160 1.240 1.110 1.140 21,147 -0.06(-5.00%)
Oct 09, 2023 1.190 1.290 1.190 1.200 9,797 +0.01(+0.84%)
Oct 06, 2023 1.150 1.226 1.150 1.190 9,474 +0.00(+0.00%)
Oct 05, 2023 1.150 1.240 1.150 1.190 9,245 -0.05(-4.03%)
Oct 04, 2023 1.220 1.290 1.140 1.240 28,979 -0.06(-4.62%)
Oct 03, 2023 1.320 1.320 1.190 1.300 20,083 -0.02(-1.52%)
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.