Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.400 +0.160 (+12.90%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.689 2.689 2.378 2.556 29,925 -0.17(-6.12%)
Jun 29, 2020 2.400 2.744 2.333 2.722 161,343 +0.32(+13.43%)
Jun 26, 2020 2.311 2.522 2.311 2.400 37,350 -0.01(-0.46%)
Jun 25, 2020 2.356 2.556 2.311 2.411 22,067 +0.02(+0.93%)
Jun 24, 2020 2.344 2.656 2.267 2.389 44,952 +0.01(+0.47%)
Jun 23, 2020 2.467 2.517 2.242 2.378 62,201 -0.09(-3.60%)
Jun 22, 2020 2.522 2.667 2.467 2.467 23,688 -0.09(-3.48%)
Jun 19, 2020 2.767 2.836 2.467 2.556 106,649 -0.23(-8.37%)
Jun 18, 2020 2.878 3.078 2.767 2.789 91,917 -0.12(-4.20%)
Jun 17, 2020 2.778 3.689 2.744 2.911 244,803 +0.22(+8.26%)
Jun 16, 2020 2.811 3.111 2.667 2.689 133,853 -0.17(-5.84%)
Jun 15, 2020 2.778 3.111 2.578 2.856 138,989 +0.07(+2.39%)
Jun 12, 2020 4.556 4.678 2.778 2.789 374,399 -0.99(-26.18%)
Jun 11, 2020 3.067 4.000 2.756 3.778 365,277 +0.44(+13.33%)
Jun 10, 2020 2.178 5.778 2.067 3.333 2,873,507 +1.14(+52.28%)
Jun 09, 2020 2.222 2.322 2.056 2.189 56,917 -0.04(-1.99%)
Jun 08, 2020 2.167 2.256 1.933 2.233 145,818 +0.06(+2.55%)
Jun 05, 2020 2.489 2.489 2.078 2.178 108,269 -0.24(-10.09%)
Jun 04, 2020 1.833 2.656 1.822 2.422 817,443 +0.61(+33.74%)
Jun 03, 2020 1.833 1.944 1.744 1.811 36,229 -0.02(-1.21%)
Jun 02, 2020 1.689 1.933 1.689 1.833 64,043 +0.10(+5.77%)
Jun 01, 2020 1.689 1.767 1.689 1.733 16,019 -0.03(-1.89%)
May 29, 2020 1.778 1.824 1.706 1.767 40,140 +0.07(+3.92%)
May 28, 2020 1.867 1.867 1.689 1.700 26,280 -0.10(-5.50%)
May 27, 2020 1.822 2.111 1.667 1.799 139,420 -0.10(-5.32%)
May 26, 2020 1.811 1.967 1.811 1.900 14,330 +0.02(+1.18%)
May 22, 2020 1.922 1.943 1.667 1.878 12,059 -0.11(-5.59%)
May 21, 2020 1.911 2.067 1.787 1.989 44,131 -0.26(-11.39%)
May 20, 2020 2.044 2.433 1.678 2.244 198,118 +0.10(+4.66%)
May 19, 2020 1.222 3.344 1.222 2.144 1,394,862 +0.58(+37.21%)
May 18, 2020 1.556 1.667 1.467 1.563 26,230 +0.06(+3.93%)
May 15, 2020 1.266 1.644 1.266 1.504 111,959 +0.17(+12.78%)
May 14, 2020 1.333 1.385 1.289 1.333 18,308 +0.00(+0.00%)
May 13, 2020 1.311 1.444 1.289 1.333 18,195 +0.00(+0.00%)
May 12, 2020 1.444 1.444 1.222 1.333 7,048 -0.05(-3.80%)
May 11, 2020 1.356 1.411 1.222 1.386 17,334 +0.01(+1.05%)
May 08, 2020 1.307 1.555 1.304 1.372 24,164 +0.10(+7.53%)
May 07, 2020 1.327 1.333 1.267 1.276 9,274 +0.02(+1.59%)
May 06, 2020 1.256 1.356 1.256 1.256 16,086 -0.07(-5.38%)
May 05, 2020 1.290 1.378 1.252 1.327 8,164 +0.00(+0.00%)
May 04, 2020 1.396 1.418 1.267 1.327 33,968 -0.01(-0.48%)
May 01, 2020 1.327 1.455 1.291 1.333 19,215 +0.00(+0.02%)
Apr 30, 2020 1.413 1.418 1.263 1.333 34,176 -0.08(-5.56%)
Apr 29, 2020 1.435 1.489 1.333 1.412 25,808 -0.02(-1.64%)
Apr 28, 2020 1.511 1.511 1.378 1.435 30,759 -0.08(-5.03%)
Apr 27, 2020 1.333 1.889 1.333 1.511 147,726 +0.10(+7.09%)
Apr 24, 2020 1.289 1.411 1.222 1.411 61,559 +0.08(+6.36%)
Apr 23, 2020 1.333 1.356 1.280 1.327 8,703 -0.05(-3.76%)
Apr 22, 2020 1.347 1.390 1.275 1.378 32,080 +0.03(+2.36%)
Apr 21, 2020 1.361 1.400 1.270 1.347 12,581 -0.05(-3.82%)
Apr 20, 2020 1.311 1.467 1.289 1.400 43,757 +0.10(+8.10%)
Apr 17, 2020 1.422 1.422 1.208 1.295 24,389 -0.10(-7.48%)
Apr 16, 2020 1.156 1.422 1.156 1.400 73,823 +0.21(+17.82%)
Apr 15, 2020 1.311 1.311 1.134 1.188 27,713 -0.03(-2.78%)
Apr 14, 2020 1.244 1.311 1.200 1.222 23,339 +0.00(+0.02%)
Apr 13, 2020 1.156 1.264 1.111 1.222 9,995 +0.02(+1.74%)
Apr 09, 2020 1.222 1.289 1.133 1.201 25,244 +0.03(+2.68%)
Apr 08, 2020 1.307 1.320 1.156 1.170 52,472 -0.07(-6.02%)
Apr 07, 2020 1.246 1.392 1.222 1.245 24,695 +0.02(+1.82%)
Apr 06, 2020 1.283 1.333 1.167 1.222 18,240 +0.00(+0.04%)
Apr 03, 2020 1.311 1.311 1.117 1.222 24,884 -0.02(-1.47%)
Apr 02, 2020 1.330 1.330 1.222 1.240 8,810 -0.03(-2.09%)
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.