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 )

1.240 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 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 (%)
Dec 30, 2022 1.100 1.378 1.100 1.242 131,769 -0.04(-2.83%)
Dec 29, 2022 0.9444 1.289 0.9214 1.278 132,218 +0.40(+45.59%)
Dec 28, 2022 0.7667 0.8777 0.7667 0.8777 5,543 +0.14(+19.68%)
Dec 27, 2022 0.6444 0.7778 0.6444 0.7333 43,786 +0.02(+3.43%)
Dec 23, 2022 0.7067 0.7090 0.7067 0.7090 515 -0.03(-4.69%)
Dec 22, 2022 0.7044 0.7439 0.7044 0.7439 2,011 -0.01(-1.25%)
Dec 21, 2022 0.7533 0.7533 0.7533 0.7533 1,218 -0.03(-3.94%)
Dec 20, 2022 0.7533 0.7842 0.7533 0.7842 5,198 +0.08(+10.71%)
Dec 19, 2022 0.6730 0.7222 0.6311 0.7083 17,930 +0.06(+9.91%)
Dec 16, 2022 0.6444 0.7222 0.6333 0.6444 14,163 +0.02(+3.57%)
Dec 15, 2022 0.7000 0.7889 0.5999 0.6222 21,127 -0.04(-6.67%)
Dec 14, 2022 0.8667 0.8667 0.6667 0.6667 22,168 -0.14(-17.82%)
Dec 13, 2022 1.000 1.000 0.8111 0.8112 19,331 -0.16(-16.07%)
Dec 12, 2022 0.9222 0.9666 0.8397 0.9666 8,142 +0.09(+10.39%)
Dec 09, 2022 0.8757 0.8757 0.8756 0.8756 393 -0.01(-1.50%)
Dec 07, 2022 0.8889 132 -0.08(-8.05%)
Dec 06, 2022 0.9130 0.9667 0.8891 0.9667 1,507 +0.04(+4.59%)
Dec 05, 2022 0.9240 0.9242 0.9240 0.9242 2,506 -0.08(-7.58%)
Dec 02, 2022 0.9778 1.033 0.8000 1.000 8,024 +0.06(+6.65%)
Dec 01, 2022 0.9444 1.000 0.8384 0.9377 4,479 +0.05(+5.20%)
Nov 30, 2022 0.9334 0.9444 0.7778 0.8913 6,235 +0.01(+1.52%)
Nov 29, 2022 0.9191 0.9541 0.8556 0.8780 6,318 +0.00(+0.52%)
Nov 28, 2022 0.9271 0.9653 0.8346 0.8734 9,126 -0.05(-5.79%)
Nov 25, 2022 0.8890 0.9666 0.8889 0.9271 4,051 -0.02(-2.44%)
Nov 23, 2022 0.9556 1.111 0.8888 0.9503 51,398 -0.25(-20.81%)
Nov 22, 2022 1.244 1.244 1.013 1.200 83,325 -0.09(-6.90%)
Nov 21, 2022 1.644 1.944 0.9311 1.289 1,016,419 +0.12(+10.48%)
Nov 18, 2022 0.8778 1.178 0.7702 1.167 143,154 +0.29(+32.91%)
Nov 17, 2022 0.7959 0.9222 0.7959 0.8778 7,795 +0.00(+0.00%)
Nov 16, 2022 0.7337 0.9110 0.7337 0.8778 44,319 +0.14(+19.64%)
Nov 15, 2022 0.8000 0.8139 0.7111 0.7337 15,286 -0.08(-10.26%)
Nov 14, 2022 0.6666 0.8176 0.5839 0.8176 78,399 +0.26(+47.16%)
Nov 11, 2022 0.6556 0.8778 0.5333 0.5556 249,558 -0.03(-4.76%)
Nov 10, 2022 0.8667 0.8778 0.5556 0.5833 41,193 -0.28(-32.69%)
Nov 09, 2022 0.9222 0.9277 0.8667 0.8667 3,257 -0.01(-1.23%)
Nov 08, 2022 0.7790 0.9167 0.7790 0.8774 7,246 -0.03(-3.70%)
Nov 07, 2022 0.9000 0.9111 0.8882 0.9111 4,351 -0.06(-5.74%)
Nov 04, 2022 0.9122 0.9666 0.9122 0.9666 920 +0.06(+6.21%)
Nov 03, 2022 0.9100 0.9100 0.9100 0.9100 279 -0.06(-5.85%)
Nov 02, 2022 0.9667 0.9763 0.9222 0.9666 2,218 +0.03(+3.14%)
Nov 01, 2022 0.9370 0.9372 0.9186 0.9371 3,581 -0.02(-1.93%)
Oct 28, 2022 0.9556 76 +0.02(+2.36%)
Oct 26, 2022 0.9336 168 +0.00(+0.01%)
Oct 25, 2022 0.9334 0.9778 0.9334 0.9334 1,337 -0.06(-5.61%)
Oct 24, 2022 0.9889 0.9889 0.9889 0.9889 555 +0.00(+0.30%)
Oct 21, 2022 0.9320 0.9859 0.8889 0.9859 8,283 +0.06(+6.90%)
Oct 20, 2022 0.7778 1.111 0.7778 0.9222 42,822 +0.15(+18.69%)
Oct 19, 2022 0.8401 0.8401 0.7770 0.7770 2,960 -0.01(-1.51%)
Oct 18, 2022 0.9000 0.9556 0.7111 0.7889 12,506 -0.12(-12.84%)
Oct 17, 2022 0.8333 0.9889 0.7278 0.9051 14,625 +0.02(+1.77%)
Oct 14, 2022 0.8889 0.9444 0.8889 0.8893 4,109 +0.01(+1.32%)
Oct 13, 2022 0.8778 0.8778 0.8778 0.8778 1,484 -0.02(-2.26%)
Oct 12, 2022 0.7778 1.078 0.7778 0.8981 21,589 -0.28(-23.75%)
Oct 11, 2022 0.9444 1.189 0.9444 1.178 41,270 +0.20(+20.78%)
Oct 10, 2022 0.9624 0.9751 0.9624 0.9751 1,836 +0.06(+7.01%)
Oct 07, 2022 0.9958 0.9958 0.9112 0.9112 1,098 -0.05(-4.76%)
Oct 06, 2022 0.8942 0.9568 0.8942 0.9568 2,236 +0.02(+1.89%)
Oct 05, 2022 0.9334 0.9390 0.9140 0.9390 1,840 +0.05(+5.62%)
Oct 04, 2022 0.9222 0.9539 0.8889 0.8890 4,525 -0.06(-5.87%)
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.