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 )

1.432 +0.002 (+0.14%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 18, 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 -0.02(-0.84%)
Jun 26, 2023 2.140 2.380 2.140 2.370 16,453 +0.12(+5.33%)
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 -0.18(-6.47%)
Jun 14, 2023 2.730 2.930 2.520 2.705 24,857 -0.06(-2.35%)
Jun 13, 2023 2.990 2.990 2.750 2.770 63,288 -0.04(-1.42%)
Jun 12, 2023 2.600 2.940 2.590 2.810 62,749 +0.17(+6.44%)
Jun 09, 2023 2.630 2.750 2.470 2.640 28,940 +0.03(+1.15%)
Jun 08, 2023 2.530 2.630 2.400 2.610 41,823 +0.14(+5.67%)
Jun 07, 2023 2.450 2.620 2.400 2.470 31,944 -0.02(-0.80%)
Jun 06, 2023 2.650 2.650 2.360 2.490 42,062 -0.08(-3.11%)
Jun 05, 2023 2.380 2.600 2.380 2.570 37,483 +0.20(+8.44%)
Jun 02, 2023 2.480 2.490 2.370 2.370 25,715 -0.03(-1.25%)
Jun 01, 2023 2.450 2.450 2.295 2.400 14,271 +0.04(+1.69%)
May 31, 2023 2.480 2.550 2.230 2.360 42,168 -0.16(-6.35%)
May 30, 2023 2.410 2.540 2.330 2.520 77,959 +0.20(+8.62%)
May 26, 2023 2.200 2.460 2.100 2.320 383,561 +0.39(+20.21%)
May 25, 2023 1.800 2.040 1.800 1.930 46,512 +0.15(+8.43%)
May 24, 2023 1.880 1.890 1.770 1.780 21,327 -0.07(-3.78%)
May 23, 2023 1.840 1.998 1.800 1.850 22,873 -0.03(-1.60%)
May 22, 2023 1.950 2.040 1.860 1.880 13,983 +0.02(+1.08%)
May 19, 2023 1.800 2.080 1.720 1.860 93,019 +0.09(+5.08%)
May 18, 2023 1.710 1.820 1.710 1.770 19,972 +0.04(+2.31%)
May 17, 2023 1.810 1.840 1.660 1.730 41,354 -0.07(-3.89%)
May 16, 2023 1.770 1.870 1.660 1.800 56,785 +0.01(+0.56%)
May 15, 2023 1.670 2.070 1.630 1.790 121,422 -0.09(-4.79%)
May 12, 2023 2.120 2.550 1.460 1.880 803,459 -0.19(-9.18%)
May 11, 2023 1.520 2.170 1.500 2.070 283,176 +0.50(+31.85%)
May 10, 2023 1.420 1.580 1.410 1.570 33,445 +0.07(+4.67%)
May 09, 2023 1.440 1.550 1.410 1.500 15,716 -0.10(-6.25%)
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.