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 )

1.305 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
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%)
Apr 03, 2023 1.460 1.490 1.340 1.400 78,851 -0.07(-4.76%)
Mar 31, 2023 1.570 1.605 1.420 1.470 140,996 -0.11(-6.96%)
Mar 30, 2023 1.640 1.650 1.410 1.580 202,397 -0.01(-0.63%)
Mar 29, 2023 1.580 1.750 1.340 1.590 417,055 -0.03(-1.85%)
Mar 28, 2023 1.700 1.950 1.270 1.620 1,746,216 +0.24(+16.97%)
Mar 27, 2023 1.110 1.440 1.075 1.385 301,458 +0.32(+30.66%)
Mar 24, 2023 1.140 1.140 1.050 1.060 33,278 -0.05(-4.50%)
Mar 23, 2023 1.010 1.120 1.010 1.110 44,659 +0.07(+6.73%)
Mar 22, 2023 1.070 1.079 1.010 1.040 48,396 +0.01(+0.97%)
Mar 21, 2023 1.000 1.100 1.000 1.030 90,937 +0.00(+0.00%)
Mar 20, 2023 1.100 1.100 1.000 1.030 137,308 +0.01(+0.98%)
Mar 17, 2023 1.060 1.090 1.000 1.020 74,549 -0.01(-0.97%)
Mar 16, 2023 0.9800 1.099 0.9800 1.030 128,625 +0.03(+3.00%)
Mar 15, 2023 1.110 1.110 0.9600 1.000 160,830 -0.05(-4.76%)
Mar 14, 2023 1.080 1.150 0.9500 1.050 159,652 +0.01(+0.96%)
Mar 13, 2023 1.170 1.290 0.8000 1.040 306,519 -0.26(-20.00%)
Mar 10, 2023 1.500 1.576 1.100 1.300 319,442 -0.20(-13.33%)
Mar 09, 2023 1.720 2.150 1.260 1.500 986,461 -0.12(-7.41%)
Mar 08, 2023 1.160 1.670 1.160 1.620 802,708 +0.33(+25.58%)
Mar 07, 2023 0.9000 1.780 0.9000 1.290 3,034,386 +0.40(+44.91%)
Mar 06, 2023 0.8327 0.8903 0.8291 0.8902 31,897 +0.02(+2.33%)
Mar 03, 2023 0.8500 0.8700 0.8500 0.8699 30,325 +0.01(+1.15%)
Mar 02, 2023 0.9475 0.9475 0.7501 0.8600 34,617 -0.05(-5.49%)
Mar 01, 2023 0.9900 0.9900 0.9100 0.9100 25,943 -0.08(-8.08%)
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%)
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.