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 )

1.490 +0.250 (+20.16%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 6, 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 (%)
Jul 31, 2020 3.733 4.189 3.678 3.867 327,779 +0.08(+2.05%)
Jul 30, 2020 3.889 4.156 3.522 3.789 261,644 -0.38(-9.07%)
Jul 29, 2020 4.111 4.322 3.689 4.167 674,493 -0.03(-0.79%)
Jul 28, 2020 3.422 5.533 3.244 4.200 9,344,342 +0.77(+22.33%)
Jul 27, 2020 2.978 4.544 2.900 3.433 1,977,156 +0.38(+12.36%)
Jul 24, 2020 3.000 3.178 2.822 3.056 127,529 +0.10(+3.38%)
Jul 23, 2020 3.178 3.444 2.931 2.956 84,772 -0.18(-5.67%)
Jul 22, 2020 2.933 3.144 2.911 3.133 107,137 +0.18(+6.01%)
Jul 21, 2020 2.922 3.156 2.789 2.956 116,342 +0.03(+1.14%)
Jul 20, 2020 3.011 3.244 2.856 2.922 122,189 -0.12(-4.01%)
Jul 17, 2020 3.167 3.167 2.800 3.044 167,129 -0.04(-1.44%)
Jul 16, 2020 3.356 3.544 2.922 3.089 196,319 -0.07(-2.11%)
Jul 15, 2020 2.500 3.889 2.500 3.156 918,694 +0.60(+23.48%)
Jul 14, 2020 2.767 2.778 2.467 2.556 102,886 -0.30(-10.51%)
Jul 13, 2020 3.056 3.056 2.690 2.856 117,422 -0.31(-9.75%)
Jul 10, 2020 2.656 3.222 2.522 3.164 243,089 +0.46(+17.19%)
Jul 09, 2020 2.811 3.022 2.667 2.700 22,814 -0.11(-3.95%)
Jul 08, 2020 2.911 3.144 2.722 2.811 99,026 -0.09(-3.07%)
Jul 07, 2020 2.522 3.600 2.511 2.900 716,368 +0.40(+16.00%)
Jul 06, 2020 2.511 2.611 2.450 2.500 59,961 -0.02(-0.88%)
Jul 02, 2020 2.378 2.656 2.378 2.522 45,629 +0.08(+3.18%)
Jul 01, 2020 2.522 2.567 2.400 2.444 25,288 -0.11(-4.35%)
Jun 30, 2020 2.689 2.689 2.378 2.556 29,925 -0.17(-6.12%)
Jun 29, 2020 2.400 2.744 2.333 2.722 161,343 +0.32(+13.43%)
Jun 26, 2020 2.311 2.522 2.311 2.400 37,350 -0.01(-0.46%)
Jun 25, 2020 2.356 2.556 2.311 2.411 22,067 +0.02(+0.93%)
Jun 24, 2020 2.344 2.656 2.267 2.389 44,952 +0.01(+0.47%)
Jun 23, 2020 2.467 2.517 2.242 2.378 62,201 -0.09(-3.60%)
Jun 22, 2020 2.522 2.667 2.467 2.467 23,688 -0.09(-3.48%)
Jun 19, 2020 2.767 2.836 2.467 2.556 106,649 -0.23(-8.37%)
Jun 18, 2020 2.878 3.078 2.767 2.789 91,917 -0.12(-4.20%)
Jun 17, 2020 2.778 3.689 2.744 2.911 244,803 +0.22(+8.26%)
Jun 16, 2020 2.811 3.111 2.667 2.689 133,853 -0.17(-5.84%)
Jun 15, 2020 2.778 3.111 2.578 2.856 138,989 +0.07(+2.39%)
Jun 12, 2020 4.556 4.678 2.778 2.789 374,399 -0.99(-26.18%)
Jun 11, 2020 3.067 4.000 2.756 3.778 365,277 +0.44(+13.33%)
Jun 10, 2020 2.178 5.778 2.067 3.333 2,873,507 +1.14(+52.28%)
Jun 09, 2020 2.222 2.322 2.056 2.189 56,917 -0.04(-1.99%)
Jun 08, 2020 2.167 2.256 1.933 2.233 145,818 +0.06(+2.55%)
Jun 05, 2020 2.489 2.489 2.078 2.178 108,269 -0.24(-10.09%)
Jun 04, 2020 1.833 2.656 1.822 2.422 817,443 +0.61(+33.74%)
Jun 03, 2020 1.833 1.944 1.744 1.811 36,229 -0.02(-1.21%)
Jun 02, 2020 1.689 1.933 1.689 1.833 64,043 +0.10(+5.77%)
Jun 01, 2020 1.689 1.767 1.689 1.733 16,019 -0.03(-1.89%)
May 29, 2020 1.778 1.824 1.706 1.767 40,140 +0.07(+3.92%)
May 28, 2020 1.867 1.867 1.689 1.700 26,280 -0.10(-5.50%)
May 27, 2020 1.822 2.111 1.667 1.799 139,420 -0.10(-5.32%)
May 26, 2020 1.811 1.967 1.811 1.900 14,330 +0.02(+1.18%)
May 22, 2020 1.922 1.943 1.667 1.878 12,059 -0.11(-5.59%)
May 21, 2020 1.911 2.067 1.787 1.989 44,131 -0.26(-11.39%)
May 20, 2020 2.044 2.433 1.678 2.244 198,118 +0.10(+4.66%)
May 19, 2020 1.222 3.344 1.222 2.144 1,394,862 +0.58(+37.21%)
May 18, 2020 1.556 1.667 1.467 1.563 26,230 +0.06(+3.93%)
May 15, 2020 1.266 1.644 1.266 1.504 111,959 +0.17(+12.78%)
May 14, 2020 1.333 1.385 1.289 1.333 18,308 +0.00(+0.00%)
May 13, 2020 1.311 1.444 1.289 1.333 18,195 +0.00(+0.00%)
May 12, 2020 1.444 1.444 1.222 1.333 7,048 -0.05(-3.80%)
May 11, 2020 1.356 1.411 1.222 1.386 17,334 +0.01(+1.05%)
May 08, 2020 1.307 1.555 1.304 1.372 24,164 +0.10(+7.53%)
May 07, 2020 1.327 1.333 1.267 1.276 9,274 +0.02(+1.59%)
May 06, 2020 1.256 1.356 1.256 1.256 16,086 -0.07(-5.38%)
May 05, 2020 1.290 1.378 1.252 1.327 8,164 +0.00(+0.00%)
May 04, 2020 1.396 1.418 1.267 1.327 33,968 -0.01(-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.