Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Mercurity Fintech Holding Inc ADR
(NQ:
MFH
)
1.490
+0.020 (+1.36%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.