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 )

1.630 +0.130 (+8.67%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Oct 29, 2021 3.267 3.433 3.069 3.156 213,327 -0.12(-3.73%)
Oct 28, 2021 3.222 3.322 3.111 3.278 150,438 +0.06(+1.72%)
Oct 27, 2021 3.544 3.467 3.222 3.222 140,488 -0.31(-8.81%)
Oct 26, 2021 3.511 3.533 169,901 +0.13(+3.92%)
Oct 25, 2021 3.200 3.444 3.100 3.400 92,983 +0.20(+6.25%)
Oct 22, 2021 3.356 3.444 3.022 3.200 153,206 -0.13(-4.00%)
Oct 21, 2021 3.656 3.890 3.333 3.333 300,071 -0.39(-10.45%)
Oct 20, 2021 3.278 4.000 3.156 3.722 812,754 +0.32(+9.48%)
Oct 19, 2021 2.989 3.489 2.901 3.400 768,693 +0.37(+12.09%)
Oct 18, 2021 3.056 3.167 2.778 3.033 272,915 +0.00(+0.00%)
Oct 15, 2021 2.556 3.311 2.543 3.033 1,054,320 +0.43(+16.67%)
Oct 14, 2021 2.756 2.778 2.517 2.600 172,456 -0.17(-6.02%)
Oct 13, 2021 2.500 2.889 2.489 2.767 495,789 +0.32(+13.18%)
Oct 12, 2021 2.533 2.611 2.433 2.444 208,645 -0.13(-5.17%)
Oct 11, 2021 2.556 2.778 2.456 2.578 403,869 +0.02(+0.87%)
Oct 08, 2021 2.633 2.711 2.500 2.556 82,570 -0.11(-4.17%)
Oct 07, 2021 2.456 2.778 2.456 2.667 410,414 +0.23(+9.59%)
Oct 06, 2021 2.544 2.653 2.389 2.433 163,759 +0.02(+0.92%)
Oct 05, 2021 2.456 2.711 2.411 2.411 77,798 +0.00(+0.00%)
Oct 04, 2021 2.567 2.589 2.344 2.411 94,808 -0.20(-7.66%)
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.