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 )

1.240 -0.160 (-11.43%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 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 (%)
Oct 30, 2020 2.733 2.828 2.700 2.767 47,879 -0.03(-1.19%)
Oct 29, 2020 2.722 2.867 2.600 2.800 150,606 -0.02(-0.79%)
Oct 28, 2020 2.978 2.978 2.667 2.822 276,776 -0.32(-10.25%)
Oct 27, 2020 2.989 3.300 2.900 3.144 853,618 +0.29(+10.12%)
Oct 26, 2020 3.178 3.278 2.778 2.856 221,660 -0.31(-9.82%)
Oct 23, 2020 3.489 3.544 3.069 3.167 177,029 -0.34(-9.81%)
Oct 22, 2020 3.244 3.689 3.200 3.511 812,785 +0.01(+0.32%)
Oct 21, 2020 3.211 4.422 3.089 3.500 8,621,476 +0.42(+13.72%)
Oct 20, 2020 3.000 3.222 2.878 3.078 502,558 +0.21(+7.36%)
Oct 19, 2020 2.822 3.078 2.811 2.867 346,484 +0.09(+3.20%)
Oct 16, 2020 3.000 3.233 2.778 2.778 810,089 -0.19(-6.37%)
Oct 15, 2020 3.000 3.111 2.856 2.967 86,843 +0.09(+3.09%)
Oct 14, 2020 3.078 3.167 2.789 2.878 248,495 -0.41(-12.50%)
Oct 13, 2020 2.922 3.833 2.833 3.289 2,093,255 +0.51(+18.40%)
Oct 12, 2020 2.633 2.944 2.522 2.778 393,401 +0.23(+9.17%)
Oct 09, 2020 2.644 2.767 2.456 2.544 90,629 -0.16(-5.76%)
Oct 08, 2020 2.411 3.556 2.411 2.700 889,890 +0.22(+8.97%)
Oct 07, 2020 2.267 2.556 2.267 2.478 32,850 +0.14(+6.19%)
Oct 06, 2020 2.289 2.400 2.289 2.333 9,478 +0.01(+0.48%)
Oct 05, 2020 2.356 2.367 2.244 2.322 17,693 -0.08(-3.24%)
Oct 02, 2020 2.333 2.400 2.309 2.400 8,640 +0.01(+0.47%)
Oct 01, 2020 2.433 2.467 2.333 2.389 34,231 -0.03(-1.38%)
Sep 30, 2020 2.333 2.445 2.245 2.422 43,870 +0.09(+3.81%)
Sep 29, 2020 2.522 2.522 2.233 2.333 42,981 -0.19(-7.49%)
Sep 28, 2020 2.656 2.689 2.456 2.522 9,352 -0.09(-3.40%)
Sep 25, 2020 2.522 2.944 2.456 2.611 56,519 +0.09(+3.52%)
Sep 24, 2020 2.444 2.522 2.400 2.522 28,268 -0.01(-0.44%)
Sep 23, 2020 2.489 2.543 2.389 2.533 17,379 +0.00(+0.00%)
Sep 22, 2020 2.511 2.611 2.367 2.533 21,311 +0.08(+3.17%)
Sep 21, 2020 2.600 2.633 2.456 2.456 18,388 -0.21(-7.92%)
Sep 18, 2020 2.611 2.667 2.528 2.667 9,540 +0.01(+0.42%)
Sep 17, 2020 2.556 2.678 2.556 2.656 8,422 +0.02(+0.84%)
Sep 16, 2020 2.656 2.733 2.578 2.633 23,570 -0.03(-1.25%)
Sep 15, 2020 2.544 2.711 2.544 2.667 19,691 +0.12(+4.80%)
Sep 14, 2020 2.411 2.567 2.411 2.544 24,073 +0.13(+5.53%)
Sep 11, 2020 2.444 2.544 2.411 2.411 9,090 -0.01(-0.46%)
Sep 10, 2020 2.389 2.511 2.356 2.422 49,922 +0.08(+3.32%)
Sep 09, 2020 2.444 2.511 2.300 2.344 66,181 -0.16(-6.22%)
Sep 08, 2020 2.489 2.778 2.389 2.500 192,971 +0.12(+5.14%)
Sep 04, 2020 2.400 2.533 2.267 2.378 94,499 -0.13(-5.31%)
Sep 03, 2020 2.444 2.678 2.300 2.511 77,636 -0.02(-0.88%)
Sep 02, 2020 2.633 2.800 2.444 2.533 37,560 -0.23(-8.43%)
Sep 01, 2020 2.778 2.867 2.600 2.767 77,430 +0.16(+5.96%)
Aug 31, 2020 2.771 2.788 2.574 2.611 29,297 -0.27(-9.27%)
Aug 28, 2020 2.778 3.044 2.744 2.878 47,159 +0.00(+0.00%)
Aug 27, 2020 2.600 3.222 2.556 2.878 326,348 +0.28(+10.68%)
Aug 26, 2020 2.656 2.744 2.556 2.600 28,546 -0.09(-3.31%)
Aug 25, 2020 2.656 2.689 2.567 2.689 68,296 +0.10(+3.86%)
Aug 24, 2020 2.789 3.067 2.500 2.589 87,472 -0.26(-8.98%)
Aug 21, 2020 2.900 2.978 2.678 2.844 46,529 -0.04(-1.54%)
Aug 20, 2020 3.100 3.122 2.811 2.889 69,180 -0.24(-7.80%)
Aug 19, 2020 3.667 3.744 3.067 3.133 151,030 -0.48(-13.23%)
Aug 18, 2020 3.767 3.889 3.364 3.611 210,383 -0.11(-2.99%)
Aug 17, 2020 3.733 4.111 3.589 3.722 557,073 +0.00(+0.00%)
Aug 14, 2020 3.789 3.989 3.611 3.722 200,879 -0.04(-1.18%)
Aug 13, 2020 3.600 3.956 3.600 3.767 63,800 +0.19(+5.28%)
Aug 12, 2020 3.644 3.767 3.522 3.578 68,780 -0.14(-3.88%)
Aug 11, 2020 3.933 4.167 3.656 3.722 162,738 -0.31(-7.71%)
Aug 10, 2020 3.900 4.344 3.900 4.033 149,253 +0.10(+2.54%)
Aug 07, 2020 4.300 4.389 3.811 3.933 189,719 -0.30(-7.09%)
Aug 06, 2020 4.211 4.600 4.033 4.233 278,717 +0.10(+2.42%)
Aug 05, 2020 4.267 4.622 4.033 4.133 431,096 +0.12(+3.05%)
Aug 04, 2020 3.822 4.178 3.800 4.011 181,982 +0.16(+4.03%)
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.