Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.523 -0.237 (-13.47%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.800 1.800 1.520 1.523 6,511 -0.24(-13.47%)
Jun 12, 2024 2.010 2.010 1.760 1.760 9,643 -0.18(-9.04%)
Jun 11, 2024 1.590 2.140 1.590 1.935 94,453 +0.33(+20.94%)
Jun 10, 2024 1.650 1.650 1.480 1.600 5,206 -0.03(-1.84%)
Jun 07, 2024 1.730 1.820 1.520 1.630 63,311 -0.09(-5.23%)
Jun 06, 2024 1.410 1.740 1.410 1.720 68,746 +0.29(+20.28%)
Jun 05, 2024 1.490 1.490 1.430 1.430 11,945 -0.06(-4.13%)
Jun 04, 2024 1.420 1.500 1.420 1.492 2,588 +0.00(+0.11%)
Jun 03, 2024 1.490 1.495 1.440 1.490 9,280 +0.00(+0.00%)
May 31, 2024 1.490 1.490 1.490 1.490 669 +0.02(+1.36%)
May 30, 2024 1.490 1.490 1.470 1.470 1,648 -0.03(-1.93%)
May 29, 2024 1.490 1.499 1.445 1.499 3,122 +0.03(+1.97%)
May 28, 2024 1.490 1.500 1.470 1.470 3,028 -0.02(-1.34%)
May 24, 2024 1.490 1.490 1.490 1.490 676 +0.03(+2.05%)
May 23, 2024 1.490 1.500 1.460 1.460 9,249 -0.03(-2.05%)
May 22, 2024 1.470 1.500 1.440 1.491 2,343 -0.00(-0.29%)
May 21, 2024 1.550 1.550 1.430 1.495 7,325 -0.05(-3.24%)
May 20, 2024 1.550 1.550 1.470 1.545 12,690 -0.08(-5.21%)
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%)
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.