Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.240 -0.160 (-11.43%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.020	2.020	1.930	1.931	4,717	-0.09(-4.41%)
Jul 28, 2023	2.080	2.130	1.900	2.020	19,533	-0.09(-4.27%)
Jul 27, 2023	2.110	2.110	2.080	2.110	6,533	-0.09(-4.09%)
Jul 26, 2023	2.240	2.250	2.060	2.200	8,187	-0.05(-2.22%)
Jul 25, 2023	2.210	2.270	2.210	2.250	3,226	+0.02(+0.78%)
Jul 24, 2023	2.240	2.358	2.230	2.232	4,809	-0.05(-2.08%)
Jul 21, 2023	2.220	2.370	2.220	2.280	8,400	-0.09(-3.80%)
Jul 20, 2023	2.220	2.375	2.130	2.370	4,880	+0.11(+4.87%)
Jul 19, 2023	2.250	2.290	2.250	2.260	4,716	-0.04(-1.74%)
Jul 18, 2023	2.330	2.380	2.254	2.300	4,772	+0.04(+1.77%)
Jul 17, 2023	2.380	2.380	2.220	2.260	6,679	-0.11(-4.64%)
Jul 14, 2023	2.230	2.480	2.210	2.370	10,735	+0.10(+4.41%)
Jul 13, 2023	2.280	2.315	2.200	2.270	17,620	+0.03(+1.34%)
Jul 12, 2023	2.300	2.300	2.220	2.240	19,379	-0.03(-1.32%)
Jul 11, 2023	2.180	2.270	2.180	2.270	11,874	+0.09(+4.13%)
Jul 10, 2023	2.170	2.360	2.170	2.180	14,790	-0.19(-8.02%)
Jul 07, 2023	2.330	2.410	2.330	2.370	6,155	+0.02(+0.85%)
Jul 06, 2023	2.380	2.430	2.345	2.350	8,614	-0.03(-1.26%)
Jul 05, 2023	2.320	2.420	2.320	2.380	6,622	+0.06(+2.59%)

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.