Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.180	2.680	2.150	2.600	46,731	+0.31(+13.54%)
Dec 28, 2023	2.330	2.450	2.180	2.290	34,950	-0.14(-5.76%)
Dec 27, 2023	2.100	2.490	2.099	2.430	37,724	+0.33(+15.71%)
Dec 26, 2023	2.060	2.100	2.000	2.100	7,966	+0.05(+2.44%)
Dec 22, 2023	1.885	2.060	1.885	2.050	11,244	+0.03(+1.49%)
Dec 21, 2023	1.860	2.020	1.781	2.020	38,508	+0.15(+8.02%)
Dec 20, 2023	1.750	2.200	1.750	1.870	130,452	+0.09(+5.06%)
Dec 19, 2023	1.750	1.800	1.640	1.780	35,220	+0.06(+3.49%)
Dec 18, 2023	1.780	1.780	1.680	1.720	17,041	-0.07(-3.91%)
Dec 15, 2023	1.670	1.900	1.660	1.790	46,813	+0.17(+10.49%)
Dec 14, 2023	1.500	1.670	1.500	1.620	22,068	+0.05(+3.18%)
Dec 13, 2023	1.650	1.730	1.523	1.570	36,777	-0.09(-5.42%)
Dec 12, 2023	1.640	1.700	1.600	1.660	14,623	-0.07(-4.05%)
Dec 11, 2023	1.680	1.860	1.600	1.730	57,413	-0.05(-2.81%)
Dec 08, 2023	1.660	1.830	1.660	1.780	36,038	+0.09(+5.33%)
Dec 07, 2023	1.690	1.870	1.510	1.690	186,598	-0.06(-3.43%)
Dec 06, 2023	1.500	1.780	1.490	1.750	386,969	+0.18(+11.46%)
Dec 05, 2023	1.240	1.850	1.180	1.570	6,506,516	+0.39(+33.05%)
Dec 04, 2023	0.9600	1.230	0.9600	1.180	107,564	+0.22(+22.92%)

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.