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 )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2023 1.370 1.540 1.370 1.470 25,889 +0.03(+2.08%)
Aug 30, 2023 1.400 1.540 1.400 1.440 28,889 -0.04(-2.70%)
Aug 29, 2023 1.350 1.607 1.350 1.480 23,155 +0.06(+4.23%)
Aug 28, 2023 1.410 1.480 1.400 1.420 40,646 -0.08(-5.33%)
Aug 25, 2023 1.450 1.540 1.310 1.500 67,475 -0.13(-7.98%)
Aug 24, 2023 1.660 1.690 1.400 1.630 341,542 -0.03(-1.81%)
Aug 23, 2023 1.310 1.970 1.170 1.660 3,414,351 +0.46(+38.33%)
Aug 22, 2023 1.080 1.250 1.010 1.200 49,720 +0.14(+13.21%)
Aug 21, 2023 1.130 1.150 1.010 1.060 13,318 -0.07(-6.19%)
Aug 18, 2023 1.190 1.271 1.130 1.130 9,300 -0.11(-8.87%)
Aug 17, 2023 1.290 1.360 1.160 1.240 24,085 -0.15(-10.79%)
Aug 16, 2023 1.350 1.530 1.200 1.390 18,714 -0.06(-4.14%)
Aug 15, 2023 1.450 1.600 1.270 1.450 11,638 -0.11(-7.05%)
Aug 14, 2023 1.690 1.690 1.480 1.560 11,138 -0.07(-4.29%)
Aug 11, 2023 1.580 1.640 1.580 1.630 6,066 -0.01(-0.61%)
Aug 10, 2023 1.720 1.915 1.580 1.640 8,747 -0.09(-5.20%)
Aug 09, 2023 1.810 1.820 1.730 1.730 16,948 -0.27(-13.72%)
Aug 08, 2023 1.810 2.140 1.750 2.005 12,806 +0.15(+8.38%)
Aug 07, 2023 1.970 1.970 1.730 1.850 5,857 -0.04(-2.12%)
Aug 04, 2023 1.890 1.900 1.890 1.890 2,064 +0.03(+1.61%)
Aug 03, 2023 1.820 1.965 1.800 1.860 7,253 -0.03(-1.59%)
Aug 02, 2023 1.950 1.990 1.890 1.890 5,642 -0.06(-3.08%)
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.