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 )

1.400 +0.100 (+7.69%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 2, 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 29, 2021 3.267 3.433 3.069 3.156 213,327 -0.12(-3.73%)
Oct 28, 2021 3.222 3.322 3.111 3.278 150,438 +0.06(+1.72%)
Oct 27, 2021 3.544 3.467 3.222 3.222 140,488 -0.31(-8.81%)
Oct 26, 2021 3.511 3.533 169,901 +0.13(+3.92%)
Oct 25, 2021 3.200 3.444 3.100 3.400 92,983 +0.20(+6.25%)
Oct 22, 2021 3.356 3.444 3.022 3.200 153,206 -0.13(-4.00%)
Oct 21, 2021 3.656 3.890 3.333 3.333 300,071 -0.39(-10.45%)
Oct 20, 2021 3.278 4.000 3.156 3.722 812,754 +0.32(+9.48%)
Oct 19, 2021 2.989 3.489 2.901 3.400 768,693 +0.37(+12.09%)
Oct 18, 2021 3.056 3.167 2.778 3.033 272,915 +0.00(+0.00%)
Oct 15, 2021 2.556 3.311 2.543 3.033 1,054,320 +0.43(+16.67%)
Oct 14, 2021 2.756 2.778 2.517 2.600 172,456 -0.17(-6.02%)
Oct 13, 2021 2.500 2.889 2.489 2.767 495,789 +0.32(+13.18%)
Oct 12, 2021 2.533 2.611 2.433 2.444 208,645 -0.13(-5.17%)
Oct 11, 2021 2.556 2.778 2.456 2.578 403,869 +0.02(+0.87%)
Oct 08, 2021 2.633 2.711 2.500 2.556 82,570 -0.11(-4.17%)
Oct 07, 2021 2.456 2.778 2.456 2.667 410,414 +0.23(+9.59%)
Oct 06, 2021 2.544 2.653 2.389 2.433 163,759 +0.02(+0.92%)
Oct 05, 2021 2.456 2.711 2.411 2.411 77,798 +0.00(+0.00%)
Oct 04, 2021 2.567 2.589 2.344 2.411 94,808 -0.20(-7.66%)
Oct 01, 2021 2.511 2.778 2.467 2.611 61,618 +0.10(+3.98%)
Sep 30, 2021 2.600 2.678 2.456 2.511 55,678 -0.04(-1.74%)
Sep 29, 2021 2.589 2.722 2.522 2.556 158,922 -0.07(-2.54%)
Sep 28, 2021 2.667 2.700 2.456 2.622 157,816 -0.06(-2.07%)
Sep 27, 2021 2.722 2.967 2.617 2.678 160,938 -0.09(-3.21%)
Sep 24, 2021 2.733 3.044 2.633 2.767 188,214 -0.06(-1.97%)
Sep 23, 2021 2.778 2.944 2.611 2.822 149,870 +0.12(+4.53%)
Sep 22, 2021 2.778 2.789 2.500 2.700 82,970 -0.09(-3.19%)
Sep 21, 2021 2.711 2.911 2.639 2.789 138,750 +0.14(+5.46%)
Sep 20, 2021 2.800 2.944 2.644 2.644 106,593 -0.26(-8.81%)
Sep 17, 2021 2.867 2.956 2.767 2.900 115,520 +0.03(+1.16%)
Sep 16, 2021 2.844 3.000 2.744 2.867 149,387 +0.07(+2.38%)
Sep 15, 2021 2.978 3.122 2.789 2.800 140,623 -0.16(-5.26%)
Sep 14, 2021 3.156 3.222 2.878 2.956 160,560 -0.21(-6.67%)
Sep 13, 2021 3.178 3.233 3.100 3.167 125,701 -0.01(-0.35%)
Sep 10, 2021 3.278 3.278 3.089 3.178 84,693 -0.06(-1.72%)
Sep 09, 2021 3.233 3.322 3.156 3.233 164,055 -0.04(-1.36%)
Sep 08, 2021 3.500 3.500 3.167 3.278 280,548 -0.20(-5.75%)
Sep 07, 2021 3.389 3.656 3.311 3.478 405,045 +0.13(+3.99%)
Sep 03, 2021 3.311 3.489 3.244 3.344 234,078 +0.07(+2.03%)
Sep 02, 2021 3.289 3.456 3.278 3.278 116,998 +0.03(+1.03%)
Sep 01, 2021 3.389 3.500 3.189 3.244 171,510 -0.17(-4.89%)
Aug 31, 2021 3.311 3.478 3.278 3.411 167,352 +0.03(+0.99%)
Aug 30, 2021 3.389 3.478 3.222 3.378 214,631 +0.02(+0.66%)
Aug 27, 2021 3.200 3.489 3.200 3.356 343,601 +0.11(+3.42%)
Aug 26, 2021 3.244 3.491 3.178 3.244 305,829 -0.03(-1.02%)
Aug 25, 2021 3.167 3.604 3.028 3.278 760,406 +0.04(+1.37%)
Aug 24, 2021 3.344 3.610 3.056 3.233 437,594 -0.11(-3.32%)
Aug 23, 2021 3.789 3.973 3.344 3.344 208,498 -0.44(-11.73%)
Aug 20, 2021 3.689 4.056 3.678 3.789 473,417 +0.04(+1.19%)
Aug 19, 2021 3.544 3.900 3.444 3.744 182,557 +0.17(+4.66%)
Aug 18, 2021 3.444 3.756 3.333 3.578 144,497 +0.20(+5.92%)
Aug 17, 2021 3.467 3.578 3.333 3.378 161,249 -0.10(-2.88%)
Aug 16, 2021 3.389 3.544 3.322 3.478 129,992 +0.12(+3.64%)
Aug 13, 2021 3.667 3.683 3.345 3.356 103,396 -0.31(-8.48%)
Aug 12, 2021 3.756 3.789 3.544 3.667 88,703 -0.14(-3.79%)
Aug 11, 2021 3.911 3.989 3.533 3.811 385,914 +0.01(+0.29%)
Aug 10, 2021 4.522 4.556 3.778 3.800 487,453 -0.78(-16.99%)
Aug 09, 2021 4.556 4.911 4.463 4.578 665,242 +0.14(+3.26%)
Aug 06, 2021 4.278 4.667 4.122 4.433 1,058,551 +0.10(+2.31%)
Aug 05, 2021 4.100 4.500 4.056 4.333 413,488 +0.22(+5.41%)
Aug 04, 2021 4.100 4.400 4.056 4.111 456,576 +0.02(+0.54%)
Aug 03, 2021 4.100 4.311 3.890 4.089 173,190 -0.09(-2.13%)
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.