Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.656	5.000	4.022	4.322	2,613,420	+0.67(+18.24%)
Jan 28, 2021	3.489	3.944	3.456	3.656	722,234	+0.17(+4.78%)
Jan 27, 2021	3.467	3.667	3.389	3.489	227,578	-0.27(-7.10%)
Jan 26, 2021	3.822	3.878	3.678	3.756	203,512	-0.02(-0.59%)
Jan 25, 2021	3.967	4.078	3.711	3.778	367,265	-0.21(-5.29%)
Jan 22, 2021	3.633	4.578	3.589	3.989	1,487,069	+0.43(+12.19%)
Jan 21, 2021	3.556	3.867	3.400	3.556	643,586	+0.00(+0.00%)
Jan 20, 2021	3.844	3.978	3.500	3.556	418,589	-0.33(-8.57%)
Jan 19, 2021	4.133	4.322	3.778	3.889	536,670	-0.22(-5.41%)
Jan 15, 2021	4.411	4.533	4.056	4.111	585,540	-0.46(-9.98%)
Jan 14, 2021	4.722	4.833	4.222	4.567	634,466	+0.18(+4.05%)
Jan 13, 2021	4.444	4.522	4.044	4.389	532,323	-0.08(-1.74%)
Jan 12, 2021	4.611	4.689	4.322	4.467	231,433	+0.03(+0.75%)
Jan 11, 2021	4.189	4.700	4.122	4.433	462,905	-0.44(-9.11%)
Jan 08, 2021	4.900	6.600	4.478	4.878	2,835,989	+0.22(+4.77%)
Jan 07, 2021	3.733	5.389	3.733	4.656	4,501,308	+1.11(+31.35%)
Jan 06, 2021	3.778	3.878	3.500	3.544	640,094	-0.20(-5.34%)
Jan 05, 2021	3.711	3.878	3.544	3.744	365,850	+0.03(+0.90%)

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.