Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.420	1.650	1.400	1.420	16,006	-0.05(-3.40%)
Sep 28, 2023	1.450	1.560	1.360	1.470	65,221	-0.03(-2.00%)
Sep 27, 2023	1.490	1.654	1.490	1.500	44,312	-0.06(-3.85%)
Sep 26, 2023	1.580	1.750	1.530	1.560	15,824	-0.09(-5.45%)
Sep 25, 2023	1.510	1.780	1.650	1.650	31,504	-0.03(-1.79%)
Sep 22, 2023	1.620	1.859	1.620	1.680	13,858	-0.06(-3.45%)
Sep 21, 2023	1.430	1.890	1.430	1.740	94,687	+0.17(+10.83%)
Sep 20, 2023	1.710	1.860	1.560	1.570	31,070	-0.29(-15.59%)
Sep 19, 2023	1.500	1.890	1.500	1.860	49,958	+0.28(+17.72%)
Sep 18, 2023	1.520	1.680	1.300	1.580	52,940	+0.03(+1.94%)
Sep 15, 2023	1.420	1.670	1.420	1.550	38,659	+0.01(+0.65%)
Sep 14, 2023	1.570	1.674	1.320	1.540	31,767	-0.08(-4.94%)
Sep 13, 2023	1.400	1.660	1.400	1.620	18,268	+0.11(+7.28%)
Sep 12, 2023	1.340	1.690	1.340	1.510	53,998	+0.11(+7.86%)
Sep 11, 2023	1.290	1.515	1.290	1.400	42,583	+0.01(+0.72%)
Sep 08, 2023	1.300	1.540	1.300	1.390	28,495	+0.02(+1.46%)
Sep 07, 2023	1.370	1.500	1.370	1.370	28,145	-0.12(-8.05%)
Sep 06, 2023	1.490	1.625	1.330	1.490	56,463	-0.06(-3.87%)
Sep 05, 2023	1.480	1.630	1.480	1.550	15,024	-0.01(-0.64%)

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.