Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.630 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.500 1.700 1.500 1.630 9,993 +0.13(+9.03%)
May 16, 2024 1.500 1.500 1.490 1.495 1,592 -0.00(-0.33%)
May 15, 2024 1.490 1.525 1.490 1.500 5,292 -0.07(-4.46%)
May 14, 2024 1.560 1.576 1.485 1.570 1,816 +0.10(+7.02%)
May 13, 2024 1.570 1.570 1.467 1.467 1,024 -0.02(-1.54%)
May 10, 2024 1.520 1.580 1.490 1.490 5,718 +0.04(+2.76%)
May 09, 2024 1.450 1.450 1.450 1.450 1,760 -0.08(-5.23%)
May 08, 2024 1.490 1.530 1.490 1.530 4,437 +0.16(+11.62%)
May 07, 2024 1.430 1.490 1.280 1.371 2,708 -0.03(-2.09%)
May 06, 2024 1.380 1.500 1.380 1.400 24,098 +0.16(+12.90%)
May 03, 2024 1.310 1.460 1.230 1.240 6,267 -0.16(-11.43%)
May 02, 2024 1.350 1.482 1.260 1.400 4,991 +0.10(+7.69%)
May 01, 2024 1.340 1.405 1.260 1.300 10,491 -0.04(-2.99%)
Apr 30, 2024 1.400 1.420 1.340 1.340 12,453 -0.09(-6.36%)
Apr 29, 2024 1.350 1.600 1.350 1.431 8,120 +0.02(+1.49%)
Apr 26, 2024 1.390 1.530 1.350 1.410 6,712 +0.02(+1.44%)
Apr 25, 2024 1.580 1.600 1.260 1.390 8,903 -0.04(-2.80%)
Apr 24, 2024 1.480 1.540 1.261 1.430 7,694 +0.00(+0.00%)
Apr 23, 2024 1.430 1.480 1.370 1.430 12,724 +0.12(+9.58%)
Apr 22, 2024 1.250 1.480 1.231 1.305 17,174 -0.02(-1.81%)
Apr 19, 2024 1.350 1.350 1.316 1.329 4,202 -0.10(-7.20%)
Apr 18, 2024 1.400 1.470 1.400 1.432 12,721 +0.00(+0.14%)
Apr 17, 2024 1.340 1.719 1.290 1.430 43,099 +0.17(+13.50%)
Apr 16, 2024 1.280 1.475 1.190 1.260 120,791 -0.02(-1.56%)
Apr 15, 2024 1.200 1.280 1.200 1.280 7,985 +0.06(+4.92%)
Apr 12, 2024 1.210 1.270 1.210 1.220 1,879 -0.03(-2.01%)
Apr 11, 2024 1.250 1.280 1.245 1.245 3,511 +0.00(+0.06%)
Apr 10, 2024 1.190 1.244 1.193 1.244 3,498 +0.04(+2.96%)
Apr 09, 2024 1.160 1.230 1.160 1.208 7,263 +0.09(+7.89%)
Apr 08, 2024 1.215 1.215 1.110 1.120 5,320 -0.15(-11.66%)
Apr 05, 2024 1.200 1.280 1.100 1.268 6,827 -0.01(-0.95%)
Apr 04, 2024 1.190 1.280 1.190 1.280 3,586 +0.06(+4.92%)
Apr 03, 2024 1.220 1.250 1.220 1.220 6,455 -0.01(-0.41%)
Apr 02, 2024 1.220 1.230 1.220 1.225 3,548 +0.00(+0.11%)
Apr 01, 2024 1.330 1.380 1.190 1.224 23,747 -0.16(-11.33%)
Mar 28, 2024 1.410 1.470 1.340 1.380 17,862 -0.09(-6.12%)
Mar 27, 2024 1.250 1.650 1.150 1.470 24,881 +0.23(+18.55%)
Mar 26, 2024 1.450 1.450 1.140 1.240 11,256 -0.16(-11.43%)
Mar 25, 2024 1.420 1.490 1.400 1.400 10,565 -0.10(-6.67%)
Mar 22, 2024 1.560 1.670 1.500 1.500 2,653 -0.05(-3.23%)
Mar 21, 2024 1.640 1.700 1.470 1.550 13,234 -0.02(-1.27%)
Mar 20, 2024 1.410 1.669 1.410 1.570 5,126 -0.21(-11.79%)
Mar 19, 2024 1.920 1.990 1.450 1.780 31,468 -0.21(-10.56%)
Mar 18, 2024 1.828 2.116 1.800 1.990 11,495 +0.19(+10.56%)
Mar 15, 2024 2.160 2.184 1.800 1.800 3,707 -0.33(-15.49%)
Mar 14, 2024 2.290 2.300 1.950 2.130 7,246 -0.09(-4.05%)
Mar 13, 2024 2.210 2.390 2.210 2.220 12,802 -0.13(-5.53%)
Mar 12, 2024 2.210 2.390 2.200 2.350 5,696 +0.07(+3.07%)
Mar 11, 2024 2.320 2.448 2.280 2.280 6,312 -0.04(-1.72%)
Mar 08, 2024 2.440 2.460 2.200 2.320 10,524 -0.11(-4.55%)
Mar 07, 2024 2.530 2.530 2.260 2.431 3,828 -0.02(-0.79%)
Mar 06, 2024 2.550 2.678 2.420 2.450 3,784 +0.03(+1.24%)
Mar 05, 2024 2.550 2.930 2.300 2.420 16,106 -0.28(-10.37%)
Mar 04, 2024 2.910 2.910 2.600 2.700 6,665 -0.27(-8.95%)
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.