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 )

1.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 0.9100 1.040 0.7200 0.9900 18,126 +0.08(+9.37%)
Feb 27, 2023 0.8667 0.9222 0.8111 0.9052 29,123 +0.06(+7.18%)
Feb 24, 2023 0.8387 0.8446 0.8387 0.8446 807 +0.01(+0.70%)
Feb 23, 2023 0.8702 0.8890 0.8336 0.8387 5,017 -0.06(-6.24%)
Feb 22, 2023 0.8333 0.9444 0.8333 0.8944 9,844 +0.06(+7.33%)
Feb 21, 2023 0.8667 0.9087 0.8333 0.8333 26,533 -0.08(-8.29%)
Feb 17, 2023 0.8449 0.9333 0.8449 0.9087 8,451 -0.06(-6.22%)
Feb 16, 2023 0.8556 0.9778 0.8333 0.9689 33,849 +0.04(+3.81%)
Feb 15, 2023 0.9333 0.9917 0.9222 0.9333 35,156 -0.03(-3.45%)
Feb 14, 2023 1.000 1.017 0.9443 0.9667 32,688 -0.06(-6.15%)
Feb 13, 2023 1.000 1.030 0.9667 1.030 913 -0.00(-0.01%)
Feb 10, 2023 1.030 1.030 1.022 1.030 1,418 -0.10(-8.77%)
Feb 09, 2023 1.064 1.129 1.000 1.129 3,503 -0.02(-1.34%)
Feb 08, 2023 1.056 1.144 0.9668 1.144 8,400 -0.01(-0.96%)
Feb 07, 2023 1.067 1.260 1.067 1.156 3,916 +0.01(+0.97%)
Feb 06, 2023 1.111 1.150 1.018 1.144 9,887 +0.10(+9.57%)
Feb 03, 2023 1.100 1.211 1.000 1.044 39,267 -0.07(-6.00%)
Feb 02, 2023 1.344 1.411 1.111 1.111 23,213 -0.23(-17.36%)
Feb 01, 2023 1.256 1.433 1.222 1.344 10,535 +0.03(+2.54%)
Jan 31, 2023 1.300 1.462 1.278 1.311 55,721 +0.11(+9.26%)
Jan 30, 2023 1.033 1.267 1.033 1.200 48,328 +0.19(+18.36%)
Jan 27, 2023 0.9778 1.014 0.8889 1.014 8,869 +0.01(+1.39%)
Jan 26, 2023 0.9889 1.033 0.9889 1.000 1,394 +0.00(+0.00%)
Jan 25, 2023 0.9667 1.011 0.9222 1.000 3,878 +0.02(+1.99%)
Jan 24, 2023 1.013 1.019 0.9703 0.9804 5,184 -0.09(-8.08%)
Jan 23, 2023 1.067 1.067 1.067 1.067 1,056 +0.01(+1.05%)
Jan 20, 2023 1.056 1.061 1.056 1.056 1,177 -0.01(-1.04%)
Jan 19, 2023 1.078 1.089 1.067 1.067 3,160 -0.00(-0.01%)
Jan 18, 2023 1.111 1.111 1.067 1.067 658 +0.00(+0.01%)
Jan 17, 2023 1.072 1.139 1.022 1.067 9,425 +0.00(+0.00%)
Jan 13, 2023 1.067 1.100 1.067 1.067 1,209 -0.13(-11.11%)
Jan 12, 2023 1.211 1.211 1.144 1.200 1,818 -0.02(-1.82%)
Jan 10, 2023 1.222 452 +0.12(+11.10%)
Jan 09, 2023 1.189 1.189 1.011 1.100 1,701 -0.02(-2.14%)
Jan 06, 2023 1.167 1.167 1.111 1.124 10,978 -0.05(-4.55%)
Jan 05, 2023 1.156 1.222 1.156 1.178 4,217 +0.02(+1.92%)
Jan 04, 2023 1.200 1.244 1.072 1.156 8,715 -0.08(-6.31%)
Jan 03, 2023 1.278 1.279 1.222 1.233 9,514 -0.01(-0.66%)
Dec 30, 2022 1.100 1.378 1.100 1.242 131,769 -0.04(-2.83%)
Dec 29, 2022 0.9444 1.289 0.9214 1.278 132,218 +0.40(+45.59%)
Dec 28, 2022 0.7667 0.8777 0.7667 0.8777 5,543 +0.14(+19.68%)
Dec 27, 2022 0.6444 0.7778 0.6444 0.7333 43,786 +0.02(+3.43%)
Dec 23, 2022 0.7067 0.7090 0.7067 0.7090 515 -0.03(-4.69%)
Dec 22, 2022 0.7044 0.7439 0.7044 0.7439 2,011 -0.01(-1.25%)
Dec 21, 2022 0.7533 0.7533 0.7533 0.7533 1,218 -0.03(-3.94%)
Dec 20, 2022 0.7533 0.7842 0.7533 0.7842 5,198 +0.08(+10.71%)
Dec 19, 2022 0.6730 0.7222 0.6311 0.7083 17,930 +0.06(+9.91%)
Dec 16, 2022 0.6444 0.7222 0.6333 0.6444 14,163 +0.02(+3.57%)
Dec 15, 2022 0.7000 0.7889 0.5999 0.6222 21,127 -0.04(-6.67%)
Dec 14, 2022 0.8667 0.8667 0.6667 0.6667 22,168 -0.14(-17.82%)
Dec 13, 2022 1.000 1.000 0.8111 0.8112 19,331 -0.16(-16.07%)
Dec 12, 2022 0.9222 0.9666 0.8397 0.9666 8,142 +0.09(+10.39%)
Dec 09, 2022 0.8757 0.8757 0.8756 0.8756 393 -0.01(-1.50%)
Dec 07, 2022 0.8889 132 -0.08(-8.05%)
Dec 06, 2022 0.9130 0.9667 0.8891 0.9667 1,507 +0.04(+4.59%)
Dec 05, 2022 0.9240 0.9242 0.9240 0.9242 2,506 -0.08(-7.58%)
Dec 02, 2022 0.9778 1.033 0.8000 1.000 8,024 +0.06(+6.65%)
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.