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 )

1.350 -0.050 (-3.56%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 7, 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 28, 2021 6.467 6.711 6.278 6.456 253,569 -0.07(-1.02%)
May 27, 2021 6.711 7.889 6.412 6.522 925,607 -0.12(-1.84%)
May 26, 2021 6.256 6.833 6.256 6.644 322,739 +0.48(+7.75%)
May 25, 2021 6.367 6.367 6.111 6.167 137,759 -0.14(-2.29%)
May 24, 2021 6.844 6.947 6.311 6.311 25,029 -0.58(-8.39%)
May 21, 2021 6.644 7.322 6.578 6.889 242,698 +0.19(+2.82%)
May 20, 2021 6.067 6.767 6.056 6.700 216,879 +0.64(+10.64%)
May 19, 2021 6.156 6.167 5.878 6.056 126,566 -0.36(-5.55%)
May 18, 2021 6.333 6.740 6.300 6.411 114,792 +0.07(+1.05%)
May 17, 2021 7.411 7.722 6.344 6.344 326,876 -1.01(-13.75%)
May 14, 2021 7.144 7.611 7.011 7.356 146,066 +0.21(+2.87%)
May 13, 2021 7.089 7.400 7.011 7.150 327,595 -0.06(-0.85%)
May 12, 2021 6.778 7.333 6.778 7.211 333,362 +0.41(+6.05%)
May 11, 2021 6.556 7.555 6.456 6.800 441,521 -0.01(-0.16%)
May 10, 2021 6.456 6.885 6.122 6.811 249,641 +0.41(+6.42%)
May 07, 2021 6.533 7.133 6.389 6.400 208,781 -0.26(-3.84%)
May 06, 2021 6.089 6.911 6.000 6.656 318,982 +0.54(+8.91%)
May 05, 2021 6.293 6.500 5.900 6.111 295,679 -0.18(-2.83%)
May 04, 2021 6.056 6.533 5.956 6.289 369,476 +0.09(+1.43%)
May 03, 2021 6.489 6.611 5.967 6.200 229,783 -0.46(-6.84%)
Apr 30, 2021 6.756 6.911 6.167 6.656 315,540 -0.19(-2.76%)
Apr 29, 2021 6.600 6.967 6.478 6.844 161,595 +0.26(+3.88%)
Apr 28, 2021 6.533 6.867 6.233 6.589 208,250 +0.11(+1.72%)
Apr 27, 2021 6.889 7.067 6.189 6.478 231,424 -0.29(-4.27%)
Apr 26, 2021 6.478 6.989 6.022 6.767 367,218 +0.27(+4.10%)
Apr 23, 2021 5.944 7.300 5.900 6.500 1,572,749 +0.46(+7.54%)
Apr 22, 2021 6.356 6.444 5.833 6.044 165,297 -0.12(-1.98%)
Apr 21, 2021 5.944 6.600 5.878 6.167 336,205 +0.18(+2.97%)
Apr 20, 2021 5.722 6.333 5.722 5.989 139,868 +0.16(+2.67%)
Apr 19, 2021 5.667 6.389 5.667 5.833 110,186 -0.07(-1.13%)
Apr 16, 2021 6.200 6.243 5.733 5.900 127,079 -0.42(-6.68%)
Apr 15, 2021 7.167 7.167 6.289 6.322 189,537 -0.84(-11.78%)
Apr 14, 2021 8.056 8.633 6.844 7.167 469,671 -0.98(-12.01%)
Apr 13, 2021 8.444 8.644 7.844 8.144 324,145 -0.38(-4.43%)
Apr 12, 2021 8.056 8.656 8.000 8.522 350,022 +0.52(+6.53%)
Apr 09, 2021 7.889 8.556 7.822 8.000 520,199 +0.19(+2.42%)
Apr 08, 2021 8.011 8.333 7.789 7.811 86,485 -0.19(-2.36%)
Apr 07, 2021 8.600 8.778 7.867 8.000 164,251 -0.82(-9.32%)
Apr 06, 2021 8.556 8.889 8.267 8.822 113,607 +0.27(+3.12%)
Apr 05, 2021 7.956 8.878 7.489 8.556 343,798 +0.79(+10.16%)
Apr 01, 2021 7.500 7.956 7.500 7.767 275,580 +0.32(+4.33%)
Mar 31, 2021 7.822 8.189 7.422 7.444 400,246 -0.43(-5.50%)
Mar 30, 2021 7.367 8.211 7.122 7.878 498,834 +0.42(+5.66%)
Mar 29, 2021 7.356 7.533 6.800 7.456 369,456 +0.10(+1.36%)
Mar 26, 2021 7.311 7.611 6.978 7.356 265,500 +0.02(+0.30%)
Mar 25, 2021 6.722 7.578 6.711 7.333 207,226 -0.04(-0.60%)
Mar 24, 2021 8.789 9.222 7.267 7.378 1,006,208 -1.56(-17.41%)
Mar 23, 2021 10.76 12.21 8.322 8.933 2,577,627 -1.69(-15.90%)
Mar 22, 2021 8.411 11.58 8.344 10.62 5,420,073 +2.03(+23.67%)
Mar 19, 2021 7.900 9.249 7.800 8.589 325,620 +0.43(+5.31%)
Mar 18, 2021 8.633 11.04 7.944 8.156 1,766,259 -0.72(-8.14%)
Mar 17, 2021 7.678 12.40 7.500 8.878 3,278,290 +0.99(+12.54%)
Mar 16, 2021 9.167 9.356 7.889 7.889 292,680 -1.53(-16.27%)
Mar 15, 2021 8.833 9.422 8.467 9.422 686,683 +0.59(+6.67%)
Mar 12, 2021 7.600 9.278 7.238 8.833 412,199 +0.68(+8.31%)
Mar 11, 2021 7.367 8.156 7.222 8.156 230,758 +0.90(+12.40%)
Mar 10, 2021 7.278 7.500 6.822 7.256 274,414 +0.18(+2.51%)
Mar 09, 2021 6.189 7.333 6.111 7.078 352,360 +1.01(+16.67%)
Mar 08, 2021 6.200 6.956 5.778 6.067 231,508 -0.36(-5.54%)
Mar 05, 2021 6.389 6.873 5.567 6.422 260,909 +0.31(+5.09%)
Mar 04, 2021 8.422 8.822 6.111 6.111 455,093 -2.66(-30.29%)
Mar 03, 2021 8.900 9.267 8.356 8.767 278,417 +0.11(+1.28%)
Mar 02, 2021 9.533 9.611 8.511 8.656 129,529 -0.71(-7.59%)
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.