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 )

7.080 +0.980 (+16.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 6.240 7.350 6.177 7.080 82,624 +0.98(+16.07%)
Nov 27, 2024 7.140 7.650 5.920 6.100 212,293 -1.19(-16.32%)
Nov 26, 2024 5.860 7.340 5.070 7.290 276,846 +1.39(+23.56%)
Nov 25, 2024 5.060 8.070 5.030 5.900 1,126,559 +0.91(+18.24%)
Nov 22, 2024 4.210 5.220 4.073 4.990 253,182 +0.89(+21.71%)
Nov 21, 2024 3.980 4.370 3.600 4.100 89,307 +0.23(+5.94%)
Nov 20, 2024 3.880 4.310 3.690 3.870 108,700 +0.00(+0.00%)
Nov 19, 2024 3.490 3.940 3.250 3.870 99,766 +0.37(+10.57%)
Nov 18, 2024 3.740 4.150 3.310 3.500 130,868 -0.28(-7.41%)
Nov 15, 2024 3.210 4.750 3.021 3.780 565,365 +0.21(+5.88%)
Nov 14, 2024 4.730 4.730 3.180 3.570 383,853 -1.88(-34.50%)
Nov 13, 2024 3.340 5.950 3.260 5.450 1,123,908 +2.07(+61.24%)
Nov 12, 2024 2.150 3.770 2.100 3.380 1,883,671 +1.04(+44.44%)
Nov 11, 2024 1.500 2.640 1.500 2.340 14,057,480 +1.05(+81.40%)
Nov 08, 2024 1.290 1.290 1.280 1.290 1,241 -0.01(-0.77%)
Nov 07, 2024 1.295 1.305 1.290 1.300 3,648 +0.00(+0.00%)
Nov 06, 2024 1.200 1.300 1.200 1.300 6,336 +0.09(+7.44%)
Nov 05, 2024 1.235 1.241 1.200 1.210 7,726 +0.01(+0.82%)
Nov 04, 2024 1.260 1.261 1.200 1.200 14,632 -0.01(-0.82%)
Nov 01, 2024 1.240 1.250 1.198 1.210 38,111 +0.08(+7.08%)
Oct 31, 2024 1.280 1.320 1.030 1.130 54,947 -0.11(-8.87%)
Oct 30, 2024 1.240 1.300 1.210 1.240 33,955 -0.01(-0.60%)
Oct 29, 2024 1.460 1.460 1.210 1.248 78,069 -0.04(-3.29%)
Oct 28, 2024 1.230 1.300 1.230 1.290 13,670 +0.04(+3.20%)
Oct 25, 2024 1.348 1.348 1.210 1.250 73,546 -0.01(-0.79%)
Oct 24, 2024 1.380 1.380 1.250 1.260 40,867 -0.04(-3.08%)
Oct 23, 2024 1.420 1.500 1.300 1.300 81,314 -0.20(-13.33%)
Oct 22, 2024 1.510 1.510 1.459 1.500 63,103 -0.16(-9.64%)
Oct 21, 2024 1.720 1.720 1.505 1.660 68,364 -0.13(-7.26%)
Oct 18, 2024 1.760 1.798 1.680 1.790 4,663 +0.09(+5.29%)
Oct 17, 2024 1.770 1.770 1.640 1.700 5,085 -0.07(-3.96%)
Oct 16, 2024 1.900 1.950 1.750 1.770 14,471 +0.09(+5.36%)
Oct 15, 2024 1.720 1.860 1.670 1.680 15,376 -0.06(-3.51%)
Oct 14, 2024 1.860 1.860 1.600 1.741 8,168 -0.05(-2.73%)
Oct 11, 2024 1.660 1.790 1.650 1.790 4,768 +0.12(+7.19%)
Oct 10, 2024 1.755 1.755 1.652 1.670 724 +0.02(+1.21%)
Oct 09, 2024 1.800 1.800 1.650 1.650 2,945 -0.08(-4.62%)
Oct 08, 2024 1.760 1.870 1.720 1.730 5,037 -0.03(-1.54%)
Oct 07, 2024 1.860 1.870 1.750 1.757 2,354 -0.16(-8.48%)
Oct 04, 2024 2.000 2.000 1.870 1.920 1,479 +0.05(+2.67%)
Oct 03, 2024 2.000 2.025 1.730 1.870 14,718 -0.14(-6.97%)
Oct 02, 2024 1.820 2.080 1.820 2.010 22,976 +0.19(+10.44%)
Oct 01, 2024 1.650 1.850 1.628 1.820 14,330 +0.08(+4.60%)
Sep 30, 2024 1.800 1.800 1.650 1.740 42,290 -0.01(-0.46%)
Sep 27, 2024 1.500 1.748 1.500 1.748 117,958 +0.37(+26.67%)
Sep 26, 2024 1.364 1.427 1.310 1.380 25,138 +0.06(+4.55%)
Sep 25, 2024 1.360 1.500 1.240 1.320 38,275 +0.07(+6.02%)
Sep 24, 2024 1.240 1.300 1.160 1.245 5,097 +0.03(+2.88%)
Sep 23, 2024 1.270 1.270 1.178 1.210 5,596 -0.07(-5.46%)
Sep 20, 2024 1.230 1.280 1.080 1.280 13,842 +0.05(+4.07%)
Sep 19, 2024 1.220 1.274 1.203 1.230 14,972 +0.00(+0.14%)
Sep 18, 2024 1.210 1.228 1.202 1.228 1,212 +0.03(+2.36%)
Sep 17, 2024 1.210 1.242 1.156 1.200 7,663 -0.01(-0.83%)
Sep 13, 2024 1.210 324 +0.00(+0.21%)
Sep 12, 2024 1.300 1.300 1.208 1.208 4,207 -0.10(-7.82%)
Sep 11, 2024 1.300 1.310 1.300 1.310 3,163 +0.04(+3.16%)
Sep 09, 2024 1.270 289 +0.02(+1.59%)
Sep 06, 2024 1.310 1.365 1.090 1.250 10,891 -0.09(-6.72%)
Sep 05, 2024 1.330 1.360 1.325 1.340 2,010 +0.08(+6.35%)
Sep 04, 2024 1.330 1.330 1.260 1.260 18,949 -0.13(-9.35%)
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.