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 )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 24, 2023 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 (%)
Mar 23, 2023 1.010 1.120 1.010 1.110 44,659 +0.07(+6.73%)
Mar 22, 2023 1.070 1.079 1.010 1.040 48,396 +0.01(+0.97%)
Mar 21, 2023 1.000 1.100 1.000 1.030 90,937 +0.00(+0.00%)
Mar 20, 2023 1.100 1.100 1.000 1.030 137,308 +0.01(+0.98%)
Mar 17, 2023 1.060 1.090 1.000 1.020 74,549 -0.01(-0.97%)
Mar 16, 2023 0.9800 1.099 0.9800 1.030 128,625 +0.03(+3.00%)
Mar 15, 2023 1.110 1.110 0.9600 1.000 160,830 -0.05(-4.76%)
Mar 14, 2023 1.080 1.150 0.9500 1.050 159,652 +0.01(+0.96%)
Mar 13, 2023 1.170 1.290 0.8000 1.040 306,519 -0.26(-20.00%)
Mar 10, 2023 1.500 1.576 1.100 1.300 319,442 -0.20(-13.33%)
Mar 09, 2023 1.720 2.150 1.260 1.500 986,461 -0.12(-7.41%)
Mar 08, 2023 1.160 1.670 1.160 1.620 802,708 +0.33(+25.58%)
Mar 07, 2023 0.9000 1.780 0.9000 1.290 3,034,386 +0.40(+44.91%)
Mar 06, 2023 0.8327 0.8903 0.8291 0.8902 31,897 +0.02(+2.33%)
Mar 03, 2023 0.8500 0.8700 0.8500 0.8699 30,325 +0.01(+1.15%)
Mar 02, 2023 0.9475 0.9475 0.7501 0.8600 34,617 -0.05(-5.49%)
Mar 01, 2023 0.9900 0.9900 0.9100 0.9100 25,943 -0.08(-8.08%)
Feb 28, 2023 0.9100 1.040 0.7200 0.9900 18,126 -324.89(-99.70%)
Feb 27, 2023 312.00 332.00 292.00 325.88 80 +21.84(+7.18%)
Feb 24, 2023 301.92 304.04 301.92 304.04 2 +2.12(+0.70%)
Feb 23, 2023 313.28 320.04 300.08 301.92 13 -20.08(-6.24%)
Feb 22, 2023 300.00 340.00 300.00 322.00 27 +22.00(+7.33%)
Feb 21, 2023 312.00 327.12 300.00 300.00 73 -27.12(-8.29%)
Feb 17, 2023 304.16 336.00 304.16 327.12 23 -21.68(-6.22%)
Feb 16, 2023 308.00 352.00 300.00 348.80 94 +12.80(+3.81%)
Feb 15, 2023 336.00 357.00 332.00 336.00 97 -12.00(-3.45%)
Feb 14, 2023 360.00 366.00 339.96 348.00 90 -22.80(-6.15%)
Feb 13, 2023 360.00 370.80 348.00 370.80 2 -0.04(-0.01%)
Feb 10, 2023 370.84 370.84 368.00 370.84 3 -35.64(-8.77%)
Feb 09, 2023 383.16 406.48 360.00 406.48 9 -5.52(-1.34%)
Feb 08, 2023 380.16 412.00 348.04 412.00 23 -4.00(-0.96%)
Feb 07, 2023 384.00 453.44 384.00 416.00 10 +4.00(+0.97%)
Feb 06, 2023 400.00 414.00 366.64 412.00 27 +36.00(+9.57%)
Feb 03, 2023 396.00 436.00 360.12 376.00 109 -24.00(-6.00%)
Feb 02, 2023 484.00 508.00 400.00 400.00 64 -84.00(-17.36%)
Feb 01, 2023 452.00 516.00 440.00 484.00 29 +12.00(+2.54%)
Jan 31, 2023 468.00 526.32 460.00 472.00 154 +40.00(+9.26%)
Jan 30, 2023 372.00 456.00 372.00 432.00 134 +67.00(+18.36%)
Jan 27, 2023 352.00 365.00 320.00 365.00 24 +5.00(+1.39%)
Jan 26, 2023 356.00 372.00 356.00 360.00 3 +0.00(+0.00%)
Jan 25, 2023 348.00 364.00 332.00 360.00 10 +7.04(+1.99%)
Jan 24, 2023 364.80 366.84 349.32 352.96 14 -31.04(-8.08%)
Jan 23, 2023 384.00 384.00 384.00 384.00 2 +4.00(+1.05%)
Jan 20, 2023 380.00 382.00 380.00 380.00 3 -4.00(-1.04%)
Jan 19, 2023 388.00 391.88 384.00 384.00 8 -0.04(-0.01%)
Jan 18, 2023 400.00 400.00 384.04 384.04 1 +0.04(+0.01%)
Jan 17, 2023 386.08 410.00 367.96 384.00 26 +0.00(+0.00%)
Jan 13, 2023 384.00 396.00 384.00 384.00 3 -48.00(-11.11%)
Jan 12, 2023 436.00 436.00 412.00 432.00 5 -8.00(-1.82%)
Jan 10, 2023 440.00 1 +43.96(+11.10%)
Jan 09, 2023 428.00 428.00 364.00 396.04 4 -8.68(-2.14%)
Jan 06, 2023 420.00 420.00 400.00 404.72 30 -19.28(-4.55%)
Jan 05, 2023 416.00 440.00 416.00 424.00 11 +8.00(+1.92%)
Jan 04, 2023 432.00 448.00 386.00 416.00 24 -28.00(-6.31%)
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.