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 )

1.491 -0.004 (-0.29%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 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 (%)
May 31, 2022 1.422 1.544 1.267 1.378 9,771 -0.14(-9.49%)
May 27, 2022 1.345 1.561 1.345 1.522 12,059 +0.16(+11.38%)
May 26, 2022 1.356 1.439 1.322 1.367 6,870 +0.05(+4.01%)
May 25, 2022 1.378 1.511 1.245 1.314 5,129 -0.06(-4.63%)
May 24, 2022 1.378 1.406 1.211 1.378 3,313 -0.04(-3.12%)
May 23, 2022 1.422 1.500 1.422 1.422 4,288 -0.04(-3.03%)
May 20, 2022 1.500 1.511 1.361 1.467 18,480 +0.11(+8.20%)
May 19, 2022 1.500 1.500 1.200 1.356 45,031 -0.23(-14.69%)
May 18, 2022 1.544 1.633 1.522 1.589 15,801 +0.06(+3.62%)
May 17, 2022 1.544 1.633 1.533 1.533 24,434 +0.12(+8.66%)
May 16, 2022 1.356 1.444 1.333 1.411 5,437 +0.04(+3.25%)
May 13, 2022 1.156 1.411 1.133 1.367 6,600 +0.03(+2.50%)
May 12, 2022 1.322 1.394 1.294 1.333 6,900 -0.04(-3.23%)
May 11, 2022 1.389 1.489 1.356 1.378 6,520 -0.13(-8.82%)
May 10, 2022 1.444 1.600 1.356 1.511 46,907 -0.07(-4.23%)
May 09, 2022 1.522 1.733 1.444 1.578 34,690 +0.06(+3.65%)
May 06, 2022 1.867 1.867 1.522 1.522 27,013 -0.21(-12.18%)
May 05, 2022 1.889 1.900 1.722 1.733 9,657 -0.16(-8.24%)
May 04, 2022 1.878 1.956 1.780 1.889 25,243 +0.07(+3.66%)
May 03, 2022 1.644 2.044 1.644 1.822 37,629 +0.03(+1.86%)
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.