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 (%)
May 31, 2023 2.480 2.550 2.230 2.360 42,168 -0.16(-6.35%)
May 30, 2023 2.410 2.540 2.330 2.520 77,959 +0.20(+8.62%)
May 26, 2023 2.200 2.460 2.100 2.320 383,561 +0.39(+20.21%)
May 25, 2023 1.800 2.040 1.800 1.930 46,512 +0.15(+8.43%)
May 24, 2023 1.880 1.890 1.770 1.780 21,327 -0.07(-3.78%)
May 23, 2023 1.840 1.998 1.800 1.850 22,873 -0.03(-1.60%)
May 22, 2023 1.950 2.040 1.860 1.880 13,983 +0.02(+1.08%)
May 19, 2023 1.800 2.080 1.720 1.860 93,019 +0.09(+5.08%)
May 18, 2023 1.710 1.820 1.710 1.770 19,972 +0.04(+2.31%)
May 17, 2023 1.810 1.840 1.660 1.730 41,354 -0.07(-3.89%)
May 16, 2023 1.770 1.870 1.660 1.800 56,785 +0.01(+0.56%)
May 15, 2023 1.670 2.070 1.630 1.790 121,422 -0.09(-4.79%)
May 12, 2023 2.120 2.550 1.460 1.880 803,459 -0.19(-9.18%)
May 11, 2023 1.520 2.170 1.500 2.070 283,176 +0.50(+31.85%)
May 10, 2023 1.420 1.580 1.410 1.570 33,445 +0.07(+4.67%)
May 09, 2023 1.440 1.550 1.410 1.500 15,716 -0.10(-6.25%)
May 08, 2023 1.430 1.600 1.300 1.600 42,603 +0.13(+8.84%)
May 05, 2023 1.420 1.545 1.340 1.470 37,100 -0.03(-2.00%)
May 04, 2023 1.440 1.550 1.440 1.500 33,015 +0.01(+0.97%)
May 03, 2023 1.530 1.610 1.400 1.486 78,668 -0.09(-5.97%)
May 02, 2023 1.350 1.640 1.300 1.580 186,376 +0.16(+11.27%)
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.