Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc. - American Ordinary Shares (NQ: MFH )

6.000 -0.130 (-2.12%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 26, 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 (%)
Dec 24, 2024 5.860 6.250 5.550 6.130 106,429 +0.32(+5.51%)
Dec 23, 2024 6.000 6.280 5.500 5.810 72,743 +0.21(+3.75%)
Dec 20, 2024 6.310 6.680 5.600 5.600 56,638 -1.19(-17.53%)
Dec 19, 2024 6.820 6.990 6.360 6.790 36,905 -0.02(-0.29%)
Dec 18, 2024 7.500 7.500 6.520 6.810 55,992 -0.57(-7.72%)
Dec 17, 2024 7.400 7.470 6.910 7.380 96,196 +0.06(+0.82%)
Dec 16, 2024 6.750 7.488 6.750 7.320 119,946 +0.82(+12.62%)
Dec 13, 2024 6.530 6.920 6.385 6.500 43,880 +0.02(+0.31%)
Dec 12, 2024 6.170 6.630 6.170 6.480 38,222 +0.20(+3.18%)
Dec 11, 2024 6.490 6.490 5.593 6.280 64,642 -0.24(-3.68%)
Dec 10, 2024 6.920 6.943 6.170 6.520 78,962 -0.42(-6.05%)
Dec 09, 2024 6.790 7.650 6.790 6.940 162,315 -0.05(-0.72%)
Dec 06, 2024 7.180 7.284 6.201 6.990 154,372 -0.14(-1.96%)
Dec 05, 2024 6.990 7.135 6.500 7.130 90,987 +0.64(+9.86%)
Dec 04, 2024 7.150 7.377 6.270 6.490 115,200 -0.41(-5.94%)
Dec 03, 2024 6.020 7.100 6.010 6.900 113,601 +0.62(+9.87%)
Dec 02, 2024 6.550 6.755 6.020 6.280 158,463 -0.80(-11.30%)
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 3.870 108,694 +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 1,459 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.