Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mercurity Fintech Holding Inc ADR
(NQ:
MFH
)
4.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Nov 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 (%)
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%)
Oct 01, 2024
1.650
1.850
1.628
1.820
14,330
+0.08(+4.60%)
Sep 30, 2024
1.800
1.800
1.650
1.740
42,290
-0.01(-0.46%)
Sep 27, 2024
1.500
1.748
1.500
1.748
117,958
+0.37(+26.67%)
Sep 26, 2024
1.364
1.427
1.310
1.380
25,138
+0.06(+4.55%)
Sep 25, 2024
1.360
1.500
1.240
1.320
38,275
+0.07(+6.02%)
Sep 24, 2024
1.240
1.300
1.160
1.245
5,097
+0.03(+2.88%)
Sep 23, 2024
1.270
1.270
1.178
1.210
5,596
-0.07(-5.46%)
Sep 20, 2024
1.230
1.280
1.080
1.280
13,842
+0.05(+4.07%)
Sep 19, 2024
1.220
1.274
1.203
1.230
14,972
+0.00(+0.14%)
Sep 18, 2024
1.210
1.228
1.202
1.228
1,212
+0.03(+2.36%)
Sep 17, 2024
1.210
1.242
1.156
1.200
7,663
-0.01(-0.83%)
Sep 13, 2024
1.210
324
+0.00(+0.21%)
Sep 12, 2024
1.300
1.300
1.208
1.208
4,207
-0.10(-7.82%)
Sep 11, 2024
1.300
1.310
1.300
1.310
3,163
+0.04(+3.16%)
Sep 09, 2024
1.270
289
+0.02(+1.59%)
Sep 06, 2024
1.310
1.365
1.090
1.250
10,891
-0.09(-6.72%)
Sep 05, 2024
1.330
1.360
1.325
1.340
2,010
+0.08(+6.35%)
Sep 04, 2024
1.330
1.330
1.260
1.260
18,949
-0.13(-9.35%)
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
.