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 -0.010 (-0.67%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 22, 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 (%)
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.