Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.380 -0.090 (-6.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 1.278 1.279 1.222 1.233 9,514 -0.01(-0.66%)
Dec 30, 2022 1.100 1.378 1.100 1.242 131,769 -0.04(-2.83%)
Dec 29, 2022 0.9444 1.289 0.9214 1.278 132,218 +0.40(+45.59%)
Dec 28, 2022 0.7667 0.8777 0.7667 0.8777 5,543 +0.14(+19.68%)
Dec 27, 2022 0.6444 0.7778 0.6444 0.7333 43,786 +0.02(+3.43%)
Dec 23, 2022 0.7067 0.7090 0.7067 0.7090 515 -0.03(-4.69%)
Dec 22, 2022 0.7044 0.7439 0.7044 0.7439 2,011 -0.01(-1.25%)
Dec 21, 2022 0.7533 0.7533 0.7533 0.7533 1,218 -0.03(-3.94%)
Dec 20, 2022 0.7533 0.7842 0.7533 0.7842 5,198 +0.08(+10.71%)
Dec 19, 2022 0.6730 0.7222 0.6311 0.7083 17,930 +0.06(+9.91%)
Dec 16, 2022 0.6444 0.7222 0.6333 0.6444 14,163 +0.02(+3.57%)
Dec 15, 2022 0.7000 0.7889 0.5999 0.6222 21,127 -0.04(-6.67%)
Dec 14, 2022 0.8667 0.8667 0.6667 0.6667 22,168 -0.14(-17.82%)
Dec 13, 2022 1.000 1.000 0.8111 0.8112 19,331 -0.16(-16.07%)
Dec 12, 2022 0.9222 0.9666 0.8397 0.9666 8,142 +0.09(+10.39%)
Dec 09, 2022 0.8757 0.8757 0.8756 0.8756 393 -0.01(-1.50%)
Dec 07, 2022 0.8889 132 -0.08(-8.05%)
Dec 06, 2022 0.9130 0.9667 0.8891 0.9667 1,507 +0.04(+4.59%)
Dec 05, 2022 0.9240 0.9242 0.9240 0.9242 2,506 -0.08(-7.58%)
Dec 02, 2022 0.9778 1.033 0.8000 1.000 8,024 +0.06(+6.65%)
Dec 01, 2022 0.9444 1.000 0.8384 0.9377 4,479 +0.05(+5.20%)
Nov 30, 2022 0.9334 0.9444 0.7778 0.8913 6,235 +0.01(+1.52%)
Nov 29, 2022 0.9191 0.9541 0.8556 0.8780 6,318 +0.00(+0.52%)
Nov 28, 2022 0.9271 0.9653 0.8346 0.8734 9,126 -0.05(-5.79%)
Nov 25, 2022 0.8890 0.9666 0.8889 0.9271 4,051 -0.02(-2.44%)
Nov 23, 2022 0.9556 1.111 0.8888 0.9503 51,398 -0.25(-20.81%)
Nov 22, 2022 1.244 1.244 1.013 1.200 83,325 -0.09(-6.90%)
Nov 21, 2022 1.644 1.944 0.9311 1.289 1,016,419 +0.12(+10.48%)
Nov 18, 2022 0.8778 1.178 0.7702 1.167 143,154 +0.29(+32.91%)
Nov 17, 2022 0.7959 0.9222 0.7959 0.8778 7,795 +0.00(+0.00%)
Nov 16, 2022 0.7337 0.9110 0.7337 0.8778 44,319 +0.14(+19.64%)
Nov 15, 2022 0.8000 0.8139 0.7111 0.7337 15,286 -0.08(-10.26%)
Nov 14, 2022 0.6666 0.8176 0.5839 0.8176 78,399 +0.26(+47.16%)
Nov 11, 2022 0.6556 0.8778 0.5333 0.5556 249,558 -0.03(-4.76%)
Nov 10, 2022 0.8667 0.8778 0.5556 0.5833 41,193 -0.28(-32.69%)
Nov 09, 2022 0.9222 0.9277 0.8667 0.8667 3,257 -0.01(-1.23%)
Nov 08, 2022 0.7790 0.9167 0.7790 0.8774 7,246 -0.03(-3.70%)
Nov 07, 2022 0.9000 0.9111 0.8882 0.9111 4,351 -0.06(-5.74%)
Nov 04, 2022 0.9122 0.9666 0.9122 0.9666 920 +0.06(+6.21%)
Nov 03, 2022 0.9100 0.9100 0.9100 0.9100 279 -0.06(-5.85%)
Nov 02, 2022 0.9667 0.9763 0.9222 0.9666 2,218 +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.