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 )

1.300 -0.040 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2023 2.310 2.370 2.200 2.310 12,265 -0.06(-2.53%)
Jun 29, 2023 2.400 2.400 2.330 2.370 6,253 -0.01(-0.42%)
Jun 28, 2023 2.290 2.387 2.290 2.380 9,448 +0.03(+1.28%)
Jun 27, 2023 2.240 2.380 2.240 2.350 8,533 +0.06(+2.40%)
Jun 26, 2023 2.140 2.380 2.140 2.295 16,453 +0.04(+2.00%)
Jun 23, 2023 2.320 2.420 2.231 2.250 13,742 -0.14(-5.86%)
Jun 22, 2023 2.190 2.400 2.190 2.390 16,207 +0.19(+8.64%)
Jun 21, 2023 2.460 2.543 2.114 2.200 42,010 -0.31(-12.35%)
Jun 20, 2023 2.430 2.540 2.400 2.510 22,499 +0.03(+1.21%)
Jun 16, 2023 2.480 2.530 2.400 2.480 19,161 -0.05(-1.98%)
Jun 15, 2023 2.620 2.680 2.490 2.530 21,684 +0.93(+58.12%)
May 08, 2023 1.430 1.600 1.300 1.600 42,603 +0.13(+8.84%)
May 05, 2023 1.420 1.545 1.340 1.470 37,100 -0.03(-2.00%)
May 04, 2023 1.440 1.550 1.440 1.500 33,015 +0.01(+0.97%)
May 03, 2023 1.530 1.610 1.400 1.486 78,668 -0.09(-5.97%)
May 02, 2023 1.350 1.640 1.300 1.580 186,376 +0.16(+11.27%)
May 01, 2023 1.310 1.440 1.300 1.420 153,653 +0.01(+0.71%)
Apr 28, 2023 1.380 1.570 1.180 1.410 1,917,555 +0.18(+14.63%)
Apr 27, 2023 1.220 1.240 1.180 1.230 30,547 -0.02(-1.60%)
Apr 26, 2023 1.220 1.320 1.160 1.250 28,727 -0.01(-0.79%)
Apr 25, 2023 1.340 1.340 1.200 1.260 51,793 -0.07(-5.21%)
Apr 24, 2023 1.360 1.360 1.264 1.329 22,518 -0.01(-0.80%)
Apr 21, 2023 1.280 1.370 1.270 1.340 55,370 +0.05(+3.64%)
Apr 20, 2023 1.300 1.339 1.250 1.293 40,498 -0.01(-0.55%)
Apr 19, 2023 1.160 1.360 1.160 1.300 61,240 +0.15(+12.88%)
Apr 18, 2023 1.280 1.290 1.000 1.152 188,611 -0.12(-9.31%)
Apr 17, 2023 1.280 1.280 1.230 1.270 26,589 +0.01(+0.79%)
Apr 14, 2023 1.250 1.300 1.230 1.260 32,944 +0.02(+1.47%)
Apr 13, 2023 1.240 1.290 1.230 1.242 30,874 -0.02(-1.44%)
Apr 12, 2023 1.230 1.290 1.230 1.260 31,389 -0.01(-0.79%)
Apr 11, 2023 1.180 1.370 1.180 1.270 60,158 +0.04(+3.25%)
Apr 10, 2023 1.180 1.260 1.180 1.230 28,024 +0.05(+4.24%)
Apr 06, 2023 1.210 1.220 1.140 1.180 42,838 -0.06(-4.84%)
Apr 05, 2023 1.280 1.399 1.120 1.240 106,863 -0.12(-8.82%)
Apr 04, 2023 1.350 1.420 1.340 1.360 57,910 -0.04(-2.86%)
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.