Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.380 -0.090 (-6.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.000 3.311 3.311 80,205 +0.32(+10.78%)
Jan 28, 2022 2.933 3.000 2.845 2.989 48,812 +0.01(+0.37%)
Jan 27, 2022 3.022 3.149 2.844 2.978 206,743 -0.17(-5.30%)
Jan 26, 2022 3.011 3.489 2.978 3.144 151,069 -0.09(-2.75%)
Jan 25, 2022 3.222 3.322 2.922 3.233 65,638 +0.02(+0.69%)
Jan 24, 2022 3.089 3.211 2.789 3.211 285,656 +0.16(+5.09%)
Jan 21, 2022 2.844 3.244 2.711 3.056 147,221 +0.12(+4.17%)
Jan 20, 2022 3.122 3.178 2.900 2.933 36,197 -0.13(-4.35%)
Jan 19, 2022 2.900 3.267 2.900 3.067 176,194 +0.18(+6.15%)
Jan 18, 2022 2.800 3.389 2.778 2.889 190,280 +0.01(+0.39%)
Jan 14, 2022 2.878 0 +0.07(+2.37%)
Jan 13, 2022 2.822 2.978 2.700 2.811 124,591 -0.06(-1.94%)
Jan 12, 2022 2.856 2.922 2.689 2.867 124,768 +0.02(+0.78%)
Jan 11, 2022 2.900 3.189 2.822 2.844 135,207 -0.13(-4.48%)
Jan 10, 2022 3.056 3.156 2.811 2.978 135,676 -0.07(-2.19%)
Jan 07, 2022 3.633 3.767 2.988 3.044 235,202 -0.52(-14.64%)
Jan 06, 2022 3.544 3.767 3.544 3.567 184,344 +0.01(+0.31%)
Jan 05, 2022 3.422 3.756 3.389 3.556 110,954 +0.08(+2.40%)
Jan 04, 2022 3.456 3.567 3.370 3.472 119,440 -0.02(-0.48%)
Jan 03, 2022 3.644 3.644 3.389 3.489 53,507 -0.03(-0.95%)
Dec 31, 2021 3.522 3.833 3.411 3.522 223,790 -0.08(-2.16%)
Dec 30, 2021 3.522 3.821 3.522 3.600 134,460 +0.04(+1.25%)
Dec 29, 2021 3.322 3.589 3.317 3.556 60,147 +0.18(+5.26%)
Dec 28, 2021 3.556 3.578 3.211 3.378 111,195 -0.12(-3.49%)
Dec 27, 2021 3.656 3.822 3.378 3.500 281,463 -0.13(-3.67%)
Dec 23, 2021 3.522 3.749 3.522 3.633 84,206 +0.08(+2.19%)
Dec 22, 2021 3.500 3.822 3.344 3.556 190,793 +0.08(+2.24%)
Dec 21, 2021 3.511 3.567 3.378 3.478 60,164 +0.01(+0.32%)
Dec 20, 2021 3.378 3.700 3.181 3.467 196,732 +0.03(+0.97%)
Dec 17, 2021 3.822 3.944 3.433 3.433 177,303 -0.32(-8.58%)
Dec 16, 2021 3.767 3.978 3.733 3.756 72,528 -0.03(-0.88%)
Dec 15, 2021 3.578 3.861 3.511 3.789 129,307 +0.16(+4.28%)
Dec 14, 2021 3.811 4.011 3.578 3.633 105,290 -0.21(-5.49%)
Dec 13, 2021 3.778 3.933 3.756 3.844 86,929 -0.01(-0.29%)
Dec 10, 2021 3.967 4.111 3.800 3.856 79,278 +0.01(+0.29%)
Dec 09, 2021 3.789 4.100 3.711 3.844 112,355 +0.08(+2.06%)
Dec 08, 2021 3.844 3.989 3.667 3.767 53,066 -0.08(-2.02%)
Dec 07, 2021 3.889 4.011 3.733 3.844 79,228 +0.02(+0.58%)
Dec 06, 2021 3.722 3.900 3.511 3.822 91,456 +0.20(+5.52%)
Dec 03, 2021 4.033 4.044 3.522 3.622 168,722 -0.44(-10.93%)
Dec 02, 2021 4.144 4.144 3.949 4.067 102,965 -0.04(-1.08%)
Dec 01, 2021 4.100 4.200 4.033 4.111 996,461 +0.02(+0.55%)
Nov 30, 2021 4.033 4.122 3.767 4.089 254,665 +0.08(+1.94%)
Nov 29, 2021 3.889 4.200 3.711 4.011 794,584 +0.22(+5.87%)
Nov 26, 2021 3.733 3.922 3.711 3.789 174,592 -0.06(-1.44%)
Nov 24, 2021 3.767 4.122 3.722 3.844 190,292 +0.00(+0.00%)
Nov 23, 2021 3.789 4.022 3.689 3.844 128,085 +0.00(+0.00%)
Nov 22, 2021 3.844 3.966 3.556 3.844 125,792 +0.04(+1.17%)
Nov 19, 2021 3.736 3.977 3.722 3.800 63,351 -0.13(-3.39%)
Nov 18, 2021 3.778 3.944 3.844 3.933 977,294 +0.17(+4.42%)
Nov 17, 2021 3.633 3.778 3.489 3.767 490,941 +0.12(+3.35%)
Nov 16, 2021 3.822 3.944 3.600 3.644 202,692 -0.26(-6.55%)
Nov 15, 2021 4.044 4.100 3.722 3.900 179,731 -0.04(-1.13%)
Nov 12, 2021 3.811 4.111 3.633 3.944 283,990 +0.10(+2.60%)
Nov 11, 2021 3.456 3.878 3.344 3.844 312,026 +0.42(+12.34%)
Nov 10, 2021 3.789 3.378 3.422 182,654 -0.31(-8.33%)
Nov 09, 2021 3.444 3.856 3.356 3.733 609,489 +0.31(+9.09%)
Nov 08, 2021 3.367 3.522 3.267 3.422 166,986 +0.16(+4.76%)
Nov 05, 2021 3.400 3.444 3.111 3.267 103,188 -0.09(-2.65%)
Nov 04, 2021 3.222 3.550 3.156 3.356 330,933 +0.14(+4.50%)
Nov 03, 2021 3.200 3.333 3.089 3.211 113,685 -0.02(-0.69%)
Nov 02, 2021 3.300 3.356 3.000 3.233 72,520 -0.07(-2.02%)
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.