Skip to main content

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.980 +0.170 (+9.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.870 1.990 1.760 1.980 44,696 +0.17(+9.39%)
Jul 23, 2024 1.890 2.020 1.770 1.810 78,619 +0.07(+4.05%)
Jul 22, 2024 2.200 2.240 1.625 1.740 84,757 -0.11(-5.97%)
Jul 19, 2024 1.963 2.040 1.760 1.850 35,368 -0.23(-10.88%)
Jul 18, 2024 2.190 2.220 2.076 2.076 133,240 -0.12(-5.44%)
Jul 17, 2024 2.050 2.200 1.990 2.195 25,062 +0.08(+3.67%)
Jul 16, 2024 2.130 2.170 1.990 2.117 24,216 +0.12(+5.86%)
Jul 15, 2024 1.820 2.025 1.820 2.000 98,176 +0.20(+10.80%)
Jul 12, 2024 1.740 1.850 1.715 1.805 50,690 +0.05(+3.14%)
Jul 11, 2024 1.660 1.760 1.520 1.750 12,471 +0.08(+4.65%)
Jul 10, 2024 1.780 1.780 1.672 1.672 1,958 -0.10(-5.53%)
Jul 09, 2024 1.700 1.830 1.680 1.770 14,135 +0.09(+5.17%)
Jul 08, 2024 1.650 1.683 1.650 1.683 4,847 -0.05(-2.72%)
Jul 05, 2024 1.740 1.790 1.650 1.730 3,866 -0.10(-5.46%)
Jul 03, 2024 1.700 1.830 1.690 1.830 2,317 -0.02(-1.08%)
Jul 02, 2024 1.690 1.930 1.690 1.850 6,905 -0.19(-9.31%)
Jul 01, 2024 2.050 2.100 1.690 2.040 20,234 -0.06(-2.86%)
Jun 28, 2024 1.820 2.100 1.660 2.100 60,171 +0.32(+17.98%)
Jun 27, 2024 1.540 1.817 1.540 1.780 27,571 +0.27(+17.88%)
Jun 26, 2024 1.420 1.540 1.420 1.510 5,354 +0.01(+1.00%)
Jun 25, 2024 1.380 1.550 1.380 1.495 24,892 +0.03(+2.05%)
Jun 24, 2024 1.450 1.500 1.450 1.465 7,551 +0.01(+0.34%)
Jun 21, 2024 1.500 1.500 1.460 1.460 70,491 -0.04(-2.67%)
Jun 20, 2024 1.500 1.590 1.500 1.500 7,321 +0.00(+0.00%)
Jun 18, 2024 1.510 1.601 1.500 1.500 3,320 -0.03(-1.96%)
Jun 17, 2024 1.690 1.690 1.500 1.530 10,840 -0.14(-8.38%)
Jun 14, 2024 1.700 1.725 1.630 1.670 4,401 +0.15(+9.65%)
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%)
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.