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 UNCHANGED
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 (%)
Jun 30, 2021 5.767 5.878 5.678 5.711 76,488 -0.13(-2.28%)
Jun 29, 2021 5.944 6.222 5.656 5.844 183,789 -0.10(-1.68%)
Jun 28, 2021 6.056 6.444 5.890 5.944 335,775 -0.10(-1.65%)
Jun 25, 2021 6.256 6.467 6.000 6.044 155,610 -0.13(-2.16%)
Jun 24, 2021 6.156 6.344 5.989 6.178 174,581 +0.02(+0.36%)
Jun 23, 2021 6.444 6.556 6.100 6.156 214,769 -0.18(-2.81%)
Jun 22, 2021 6.556 6.700 6.278 6.333 85,376 -0.22(-3.39%)
Jun 21, 2021 6.833 6.833 6.448 6.556 67,220 -0.16(-2.32%)
Jun 18, 2021 6.833 7.111 6.556 6.711 236,171 -0.09(-1.31%)
Jun 17, 2021 6.933 7.347 6.689 6.800 132,066 -0.18(-2.55%)
Jun 16, 2021 7.133 7.278 6.867 6.978 65,152 -0.12(-1.72%)
Jun 15, 2021 7.356 7.633 7.067 7.100 72,612 -0.21(-2.89%)
Jun 14, 2021 7.133 7.396 7.133 7.311 60,326 +0.16(+2.17%)
Jun 11, 2021 7.122 7.359 7.033 7.156 47,492 +0.02(+0.31%)
Jun 10, 2021 7.200 7.855 7.122 7.133 114,437 -0.14(-1.98%)
Jun 09, 2021 7.856 8.415 7.178 7.278 665,684 -0.68(-8.52%)
Jun 08, 2021 7.411 8.200 7.233 7.956 302,334 +0.62(+8.48%)
Jun 07, 2021 7.167 7.444 7.133 7.333 99,953 +0.20(+2.80%)
Jun 04, 2021 6.756 7.178 6.556 7.133 185,536 +0.38(+5.59%)
Jun 03, 2021 6.500 6.756 6.456 6.756 71,764 +0.23(+3.58%)
Jun 02, 2021 6.722 6.728 6.389 6.522 194,210 -0.22(-3.29%)
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.