Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.390 -0.080 (-5.44%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.570 1.605 1.420 1.470 140,996 -0.11(-6.96%)
Mar 30, 2023 1.640 1.650 1.410 1.580 202,397 -0.01(-0.63%)
Mar 29, 2023 1.580 1.750 1.340 1.590 417,055 -0.03(-1.85%)
Mar 28, 2023 1.700 1.950 1.270 1.620 1,746,216 +0.24(+16.97%)
Mar 27, 2023 1.110 1.440 1.075 1.385 301,458 +0.32(+30.66%)
Mar 24, 2023 1.140 1.140 1.050 1.060 33,278 -0.05(-4.50%)
Mar 23, 2023 1.010 1.120 1.010 1.110 44,659 +0.07(+6.73%)
Mar 22, 2023 1.070 1.079 1.010 1.040 48,396 +0.01(+0.97%)
Mar 21, 2023 1.000 1.100 1.000 1.030 90,937 +0.00(+0.00%)
Mar 20, 2023 1.100 1.100 1.000 1.030 137,308 +0.01(+0.98%)
Mar 17, 2023 1.060 1.090 1.000 1.020 74,549 -0.01(-0.97%)
Mar 16, 2023 0.9800 1.099 0.9800 1.030 128,625 +0.03(+3.00%)
Mar 15, 2023 1.110 1.110 0.9600 1.000 160,830 -0.05(-4.76%)
Mar 14, 2023 1.080 1.150 0.9500 1.050 159,652 +0.01(+0.96%)
Mar 13, 2023 1.170 1.290 0.8000 1.040 306,519 -0.26(-20.00%)
Mar 10, 2023 1.500 1.576 1.100 1.300 319,442 -0.20(-13.33%)
Mar 09, 2023 1.720 2.150 1.260 1.500 986,461 -0.12(-7.41%)
Mar 08, 2023 1.160 1.670 1.160 1.620 802,708 +0.33(+25.58%)
Mar 07, 2023 0.9000 1.780 0.9000 1.290 3,034,386 +0.40(+44.91%)
Mar 06, 2023 0.8327 0.8903 0.8291 0.8902 31,897 +0.02(+2.33%)
Mar 03, 2023 0.8500 0.8700 0.8500 0.8699 30,325 +0.01(+1.15%)
Mar 02, 2023 0.9475 0.9475 0.7501 0.8600 34,617 -0.05(-5.49%)
Mar 01, 2023 0.9900 0.9900 0.9100 0.9100 25,943 -0.08(-8.08%)
Feb 28, 2023 0.9100 1.040 0.7200 0.9900 18,126 +0.08(+9.37%)
Feb 27, 2023 0.8667 0.9222 0.8111 0.9052 29,123 +0.06(+7.18%)
Feb 24, 2023 0.8387 0.8446 0.8387 0.8446 807 +0.01(+0.70%)
Feb 23, 2023 0.8702 0.8890 0.8336 0.8387 5,017 -0.06(-6.24%)
Feb 22, 2023 0.8333 0.9444 0.8333 0.8944 9,844 +0.06(+7.33%)
Feb 21, 2023 0.8667 0.9087 0.8333 0.8333 26,533 -0.08(-8.29%)
Feb 17, 2023 0.8449 0.9333 0.8449 0.9087 8,451 -0.06(-6.22%)
Feb 16, 2023 0.8556 0.9778 0.8333 0.9689 33,849 +0.04(+3.81%)
Feb 15, 2023 0.9333 0.9917 0.9222 0.9333 35,156 -0.03(-3.45%)
Feb 14, 2023 1.000 1.017 0.9443 0.9667 32,688 -0.06(-6.15%)
Feb 13, 2023 1.000 1.030 0.9667 1.030 913 -0.00(-0.01%)
Feb 10, 2023 1.030 1.030 1.022 1.030 1,418 -0.10(-8.77%)
Feb 09, 2023 1.064 1.129 1.000 1.129 3,503 -0.02(-1.34%)
Feb 08, 2023 1.056 1.144 0.9668 1.144 8,400 -0.01(-0.96%)
Feb 07, 2023 1.067 1.260 1.067 1.156 3,916 +0.01(+0.97%)
Feb 06, 2023 1.111 1.150 1.018 1.144 9,887 +0.10(+9.57%)
Feb 03, 2023 1.100 1.211 1.000 1.044 39,267 -0.07(-6.00%)
Feb 02, 2023 1.344 1.411 1.111 1.111 23,213 -0.23(-17.36%)
Feb 01, 2023 1.256 1.433 1.222 1.344 10,535 +0.03(+2.54%)
Jan 31, 2023 1.300 1.462 1.278 1.311 55,721 +0.11(+9.26%)
Jan 30, 2023 1.033 1.267 1.033 1.200 48,328 +0.19(+18.36%)
Jan 27, 2023 0.9778 1.014 0.8889 1.014 8,869 +0.01(+1.39%)
Jan 26, 2023 0.9889 1.033 0.9889 1.000 1,394 +0.00(+0.00%)
Jan 25, 2023 0.9667 1.011 0.9222 1.000 3,878 +0.02(+1.99%)
Jan 24, 2023 1.013 1.019 0.9703 0.9804 5,184 -0.09(-8.08%)
Jan 23, 2023 1.067 1.067 1.067 1.067 1,056 +0.01(+1.05%)
Jan 20, 2023 1.056 1.061 1.056 1.056 1,177 -0.01(-1.04%)
Jan 19, 2023 1.078 1.089 1.067 1.067 3,160 -0.00(-0.01%)
Jan 18, 2023 1.111 1.111 1.067 1.067 658 +0.00(+0.01%)
Jan 17, 2023 1.072 1.139 1.022 1.067 9,425 +0.00(+0.00%)
Jan 13, 2023 1.067 1.100 1.067 1.067 1,209 -0.13(-11.11%)
Jan 12, 2023 1.211 1.211 1.144 1.200 1,818 -0.02(-1.82%)
Jan 10, 2023 1.222 452 +0.12(+11.10%)
Jan 09, 2023 1.189 1.189 1.011 1.100 1,701 -0.02(-2.14%)
Jan 06, 2023 1.167 1.167 1.111 1.124 10,978 -0.05(-4.55%)
Jan 05, 2023 1.156 1.222 1.156 1.178 4,217 +0.02(+1.92%)
Jan 04, 2023 1.200 1.244 1.072 1.156 8,715 -0.08(-6.31%)
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.