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 )

1.430 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 2.689 2.700 2.544 2.644 118,706 +0.00(+0.00%)
Mar 30, 2022 2.622 2.705 2.511 2.644 271,838 +0.11(+4.39%)
Mar 29, 2022 2.722 2.722 2.400 2.533 261,728 -0.09(-3.39%)
Mar 28, 2022 2.722 2.778 2.511 2.622 594,936 -0.24(-8.53%)
Mar 25, 2022 3.211 3.244 2.600 2.867 4,084,764 -0.18(-5.84%)
Mar 24, 2022 3.322 3.400 2.611 3.044 13,333,849 +0.71(+30.48%)
Mar 23, 2022 2.333 2.540 2.233 2.333 503,576 +0.00(+0.00%)
Mar 22, 2022 2.311 2.433 2.200 2.333 308,205 +0.03(+1.45%)
Mar 21, 2022 2.256 2.378 2.200 2.300 47,564 +0.00(+0.00%)
Mar 18, 2022 2.222 2.311 2.122 2.300 124,373 +0.03(+1.47%)
Mar 17, 2022 2.311 2.311 2.167 2.267 69,175 +0.08(+3.55%)
Mar 16, 2022 2.233 2.289 1.924 2.189 318,975 +0.08(+3.68%)
Mar 15, 2022 2.333 2.656 1.800 2.111 352,954 -0.29(-12.04%)
Mar 14, 2022 2.656 2.867 2.333 2.400 310,058 -0.24(-9.24%)
Mar 11, 2022 2.811 2.867 2.467 2.644 93,731 -0.13(-4.80%)
Mar 10, 2022 2.889 3.044 2.733 2.778 141,820 -0.11(-3.85%)
Mar 09, 2022 2.767 3.122 2.667 2.889 649,001 +0.21(+7.88%)
Mar 08, 2022 2.600 2.833 2.600 2.678 83,387 +0.00(+0.00%)
Mar 07, 2022 2.400 2.883 2.367 2.678 151,036 +0.26(+10.55%)
Mar 04, 2022 2.656 2.781 2.389 2.422 40,534 -0.20(-7.63%)
Mar 03, 2022 3.044 3.044 2.622 2.622 150,798 -0.42(-13.87%)
Mar 02, 2022 2.989 3.056 2.889 3.044 153,694 +0.16(+5.38%)
Mar 01, 2022 2.856 2.978 2.678 2.889 52,717 +0.29(+11.11%)
Feb 28, 2022 3.300 3.333 2.600 2.600 257,064 -0.64(-19.86%)
Feb 25, 2022 3.078 3.344 3.200 3.244 87,997 +0.11(+3.55%)
Feb 24, 2022 3.211 3.400 3.022 3.133 232,346 -0.21(-6.31%)
Feb 23, 2022 3.200 3.411 3.078 3.344 158,283 +0.14(+4.51%)
Feb 22, 2022 3.600 3.878 3.200 3.200 228,132 -0.44(-12.20%)
Feb 18, 2022 3.644 0 -0.01(-0.30%)
Feb 17, 2022 3.444 3.733 3.444 3.656 138,692 +0.19(+5.45%)
Feb 16, 2022 3.456 3.533 3.167 3.467 183,351 -0.02(-0.51%)
Feb 15, 2022 3.567 3.589 3.389 3.485 53,140 +0.07(+2.15%)
Feb 14, 2022 3.944 4.156 3.411 3.411 260,053 -0.58(-14.48%)
Feb 11, 2022 3.800 4.100 3.800 3.989 111,925 +0.21(+5.59%)
Feb 10, 2022 3.444 3.944 3.400 3.778 185,655 +0.20(+5.59%)
Feb 09, 2022 3.433 3.578 3.333 3.578 150,803 +0.20(+5.92%)
Feb 08, 2022 3.356 3.444 3.178 3.378 55,309 +0.10(+3.05%)
Feb 07, 2022 3.467 3.667 3.278 3.278 275,957 -0.22(-6.35%)
Feb 04, 2022 3.156 3.644 3.122 3.500 145,377 +0.34(+10.92%)
Feb 03, 2022 2.968 3.345 3.156 194,280 -0.02(-0.70%)
Feb 02, 2022 3.233 3.244 2.967 3.178 200,702 +0.07(+2.14%)
Feb 01, 2022 3.222 3.500 2.956 3.111 118,929 -0.20(-6.04%)
Jan 31, 2022 3.000 3.311 3.311 80,205 +0.32(+10.78%)
Jan 28, 2022 2.933 3.000 2.845 2.989 48,812 +0.01(+0.37%)
Jan 27, 2022 3.022 3.149 2.844 2.978 206,743 -0.17(-5.30%)
Jan 26, 2022 3.011 3.489 2.978 3.144 151,069 -0.09(-2.75%)
Jan 25, 2022 3.222 3.322 2.922 3.233 65,638 +0.02(+0.69%)
Jan 24, 2022 3.089 3.211 2.789 3.211 285,656 +0.16(+5.09%)
Jan 21, 2022 2.844 3.244 2.711 3.056 147,221 +0.12(+4.17%)
Jan 20, 2022 3.122 3.178 2.900 2.933 36,197 -0.13(-4.35%)
Jan 19, 2022 2.900 3.267 2.900 3.067 176,194 +0.18(+6.15%)
Jan 18, 2022 2.800 3.389 2.778 2.889 190,280 +0.01(+0.39%)
Jan 14, 2022 2.878 0 +0.07(+2.37%)
Jan 13, 2022 2.822 2.978 2.700 2.811 124,591 -0.06(-1.94%)
Jan 12, 2022 2.856 2.922 2.689 2.867 124,768 +0.02(+0.78%)
Jan 11, 2022 2.900 3.189 2.822 2.844 135,207 -0.13(-4.48%)
Jan 10, 2022 3.056 3.156 2.811 2.978 135,676 -0.07(-2.19%)
Jan 07, 2022 3.633 3.767 2.988 3.044 235,202 -0.52(-14.64%)
Jan 06, 2022 3.544 3.767 3.544 3.567 184,344 +0.01(+0.31%)
Jan 05, 2022 3.422 3.756 3.389 3.556 110,954 +0.08(+2.40%)
Jan 04, 2022 3.456 3.567 3.370 3.472 119,440 -0.02(-0.48%)
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.