Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

0.9125 +0.0125 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.8750 0.9125 0.8000 0.9125 9,850 +0.01(+1.39%)
Jan 26, 2023 0.8900 0.9300 0.8900 0.9000 1,549 +0.00(+0.00%)
Jan 25, 2023 0.8700 0.9100 0.8300 0.9000 4,310 +0.02(+1.99%)
Jan 24, 2023 0.9120 0.9171 0.8733 0.8824 5,761 -0.08(-8.08%)
Jan 23, 2023 0.9600 0.9600 0.9600 0.9600 1,174 +0.01(+1.05%)
Jan 20, 2023 0.9500 0.9550 0.9500 0.9500 1,308 -0.01(-1.04%)
Jan 19, 2023 0.9700 0.9797 0.9600 0.9600 3,512 -0.00(-0.01%)
Jan 18, 2023 1.000 1.000 0.9601 0.9601 732 +0.00(+0.01%)
Jan 17, 2023 0.9652 1.025 0.9199 0.9600 10,473 +0.00(+0.00%)
Jan 13, 2023 0.9600 0.9900 0.9600 0.9600 1,344 -0.12(-11.11%)
Jan 12, 2023 1.090 1.090 1.030 1.080 2,021 -0.02(-1.82%)
Jan 10, 2023 1.100 503 +0.11(+11.10%)
Jan 09, 2023 1.070 1.070 0.9100 0.9901 1,891 -0.02(-2.14%)
Jan 06, 2023 1.050 1.050 1.000 1.012 12,198 -0.05(-4.55%)
Jan 05, 2023 1.040 1.100 1.040 1.060 4,686 +0.02(+1.92%)
Jan 04, 2023 1.080 1.120 0.9650 1.040 9,684 -0.07(-6.31%)
Jan 03, 2023 1.150 1.151 1.100 1.110 10,572 -0.01(-0.66%)
Dec 30, 2022 0.9900 1.240 0.9900 1.117 146,410 -0.03(-2.83%)
Dec 29, 2022 0.8500 1.160 0.8293 1.150 146,909 +0.36(+45.59%)
Dec 28, 2022 0.6900 0.7899 0.6900 0.7899 6,159 +0.13(+19.68%)
Dec 27, 2022 0.5800 0.7000 0.5800 0.6600 48,652 +0.02(+3.43%)
Dec 23, 2022 0.6360 0.6381 0.6360 0.6381 573 -0.03(-4.69%)
Dec 22, 2022 0.6340 0.6695 0.6340 0.6695 2,235 -0.01(-1.25%)
Dec 21, 2022 0.6780 0.6780 0.6780 0.6780 1,354 -0.03(-3.94%)
Dec 20, 2022 0.6780 0.7058 0.6780 0.7058 5,776 +0.07(+10.71%)
Dec 19, 2022 0.6057 0.6500 0.5680 0.6375 19,923 +0.06(+9.91%)
Dec 16, 2022 0.5800 0.6500 0.5700 0.5800 15,737 +0.02(+3.57%)
Dec 15, 2022 0.6300 0.7100 0.5399 0.5600 23,475 -0.04(-6.67%)
Dec 14, 2022 0.7800 0.7800 0.6000 0.6000 24,632 -0.13(-17.82%)
Dec 13, 2022 0.9000 0.9000 0.7300 0.7301 21,479 -0.14(-16.07%)
Dec 12, 2022 0.8300 0.8699 0.7557 0.8699 9,047 +0.08(+10.39%)
Dec 09, 2022 0.7881 0.7881 0.7880 0.7880 437 -0.01(-1.50%)
Dec 07, 2022 0.8000 147 -0.07(-8.05%)
Dec 06, 2022 0.8217 0.8700 0.8002 0.8700 1,675 +0.04(+4.59%)
Dec 05, 2022 0.8316 0.8318 0.8316 0.8318 2,785 -0.07(-7.58%)
Dec 02, 2022 0.8800 0.9300 0.7200 0.9000 8,916 +0.06(+6.65%)
Dec 01, 2022 0.8500 0.9000 0.7546 0.8439 4,977 +0.04(+5.20%)
Nov 30, 2022 0.8401 0.8500 0.7000 0.8022 6,928 +0.01(+1.52%)
Nov 29, 2022 0.8272 0.8587 0.7700 0.7902 7,021 +0.00(+0.52%)
Nov 28, 2022 0.8344 0.8688 0.7511 0.7861 10,141 -0.05(-5.79%)
Nov 25, 2022 0.8001 0.8699 0.8000 0.8344 4,502 -0.02(-2.44%)
Nov 23, 2022 0.8600 1.000 0.7999 0.8553 57,110 -0.22(-20.81%)
Nov 22, 2022 1.120 1.120 0.9120 1.080 92,584 -0.08(-6.90%)
Nov 21, 2022 1.480 1.750 0.8380 1.160 1,129,355 +0.11(+10.48%)
Nov 18, 2022 0.7900 1.060 0.6932 1.050 159,061 +0.26(+32.91%)
Nov 17, 2022 0.7163 0.8300 0.7163 0.7900 8,662 +0.00(+0.00%)
Nov 16, 2022 0.6603 0.8199 0.6603 0.7900 49,244 +0.13(+19.64%)
Nov 15, 2022 0.7200 0.7325 0.6400 0.6603 16,985 -0.08(-10.26%)
Nov 14, 2022 0.5999 0.7358 0.5255 0.7358 87,110 +0.24(+47.16%)
Nov 11, 2022 0.5900 0.7900 0.4800 0.5000 277,287 -0.03(-4.76%)
Nov 10, 2022 0.7800 0.7900 0.5000 0.5250 45,771 -0.26(-32.69%)
Nov 09, 2022 0.8300 0.8349 0.7800 0.7800 3,619 -0.01(-1.23%)
Nov 08, 2022 0.7011 0.8250 0.7011 0.7897 8,052 -0.03(-3.70%)
Nov 07, 2022 0.8100 0.8200 0.7994 0.8200 4,835 -0.05(-5.74%)
Nov 04, 2022 0.8210 0.8699 0.8210 0.8699 1,023 +0.05(+6.21%)
Nov 03, 2022 0.8190 0.8190 0.8190 0.8190 310 -0.05(-5.85%)
Nov 02, 2022 0.8700 0.8787 0.8300 0.8699 2,465 +0.03(+3.14%)
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.