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
)
1.491
UNCHANGED
Streaming Delayed Price
Updated: 2:42 PM EDT, May 22, 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 (%)
Apr 30, 2020
1.413
1.418
1.263
1.333
34,176
-0.08(-5.56%)
Apr 29, 2020
1.435
1.489
1.333
1.412
25,808
-0.02(-1.64%)
Apr 28, 2020
1.511
1.511
1.378
1.435
30,759
-0.08(-5.03%)
Apr 27, 2020
1.333
1.889
1.333
1.511
147,726
+0.10(+7.09%)
Apr 24, 2020
1.289
1.411
1.222
1.411
61,559
+0.08(+6.36%)
Apr 23, 2020
1.333
1.356
1.280
1.327
8,703
-0.05(-3.76%)
Apr 22, 2020
1.347
1.390
1.275
1.378
32,080
+0.03(+2.36%)
Apr 21, 2020
1.361
1.400
1.270
1.347
12,581
-0.05(-3.82%)
Apr 20, 2020
1.311
1.467
1.289
1.400
43,757
+0.10(+8.10%)
Apr 17, 2020
1.422
1.422
1.208
1.295
24,389
-0.10(-7.48%)
Apr 16, 2020
1.156
1.422
1.156
1.400
73,823
+0.21(+17.82%)
Apr 15, 2020
1.311
1.311
1.134
1.188
27,713
-0.03(-2.78%)
Apr 14, 2020
1.244
1.311
1.200
1.222
23,339
+0.00(+0.02%)
Apr 13, 2020
1.156
1.264
1.111
1.222
9,995
+0.02(+1.74%)
Apr 09, 2020
1.222
1.289
1.133
1.201
25,244
+0.03(+2.68%)
Apr 08, 2020
1.307
1.320
1.156
1.170
52,472
-0.07(-6.02%)
Apr 07, 2020
1.246
1.392
1.222
1.245
24,695
+0.02(+1.82%)
Apr 06, 2020
1.283
1.333
1.167
1.222
18,240
+0.00(+0.04%)
Apr 03, 2020
1.311
1.311
1.117
1.222
24,884
-0.02(-1.47%)
Apr 02, 2020
1.330
1.330
1.222
1.240
8,810
-0.03(-2.09%)
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
.