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
)
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 (%)
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%)
May 01, 2024
1.340
1.405
1.260
1.300
10,491
-0.04(-2.99%)
Apr 30, 2024
1.400
1.420
1.340
1.340
12,453
-0.09(-6.36%)
Apr 29, 2024
1.350
1.600
1.350
1.431
8,120
+0.02(+1.49%)
Apr 26, 2024
1.390
1.530
1.350
1.410
6,712
+0.02(+1.44%)
Apr 25, 2024
1.580
1.600
1.260
1.390
8,903
-0.04(-2.80%)
Apr 24, 2024
1.480
1.540
1.261
1.430
7,694
+0.00(+0.00%)
Apr 23, 2024
1.430
1.480
1.370
1.430
12,724
+0.12(+9.58%)
Apr 22, 2024
1.250
1.480
1.231
1.305
17,174
-0.02(-1.81%)
Apr 19, 2024
1.350
1.350
1.316
1.329
4,202
-0.10(-7.20%)
Apr 18, 2024
1.400
1.470
1.400
1.432
12,721
+0.00(+0.14%)
Apr 17, 2024
1.340
1.719
1.290
1.430
43,099
+0.17(+13.50%)
Apr 16, 2024
1.280
1.475
1.190
1.260
120,791
-0.02(-1.56%)
Apr 15, 2024
1.200
1.280
1.200
1.280
7,985
+0.06(+4.92%)
Apr 12, 2024
1.210
1.270
1.210
1.220
1,879
-0.03(-2.01%)
Apr 11, 2024
1.250
1.280
1.245
1.245
3,511
+0.00(+0.06%)
Apr 10, 2024
1.190
1.244
1.193
1.244
3,498
+0.04(+2.96%)
Apr 09, 2024
1.160
1.230
1.160
1.208
7,263
+0.09(+7.89%)
Apr 08, 2024
1.215
1.215
1.110
1.120
5,320
-0.15(-11.66%)
Apr 05, 2024
1.200
1.280
1.150
1.268
6,827
-0.01(-0.95%)
Apr 04, 2024
1.190
1.280
1.190
1.280
3,586
+0.06(+4.92%)
Apr 03, 2024
1.220
1.250
1.220
1.220
6,455
-0.01(-0.41%)
Apr 02, 2024
1.220
1.230
1.220
1.225
3,548
+0.00(+0.11%)
Apr 01, 2024
1.330
1.380
1.190
1.224
23,747
-0.16(-11.33%)
Mar 28, 2024
1.410
1.470
1.340
1.380
17,862
-0.09(-6.12%)
Mar 27, 2024
1.250
1.650
1.150
1.470
24,881
+0.23(+18.55%)
Mar 26, 2024
1.450
1.450
1.140
1.240
11,256
-0.16(-11.43%)
Mar 25, 2024
1.420
1.490
1.400
1.400
10,565
-0.10(-6.67%)
Mar 22, 2024
1.560
1.670
1.500
1.500
2,653
-0.05(-3.23%)
Mar 21, 2024
1.640
1.700
1.470
1.550
13,234
-0.02(-1.27%)
Mar 20, 2024
1.410
1.669
1.410
1.570
5,126
-0.21(-11.79%)
Mar 19, 2024
1.920
1.990
1.450
1.780
31,468
-0.21(-10.56%)
Mar 18, 2024
1.828
2.116
1.800
1.990
11,495
+0.19(+10.56%)
Mar 15, 2024
2.160
2.184
1.800
1.800
3,707
-0.33(-15.49%)
Mar 14, 2024
2.290
2.300
1.950
2.130
7,246
-0.09(-4.05%)
Mar 13, 2024
2.210
2.390
2.210
2.220
12,802
-0.13(-5.53%)
Mar 12, 2024
2.210
2.390
2.200
2.350
5,696
+0.07(+3.07%)
Mar 11, 2024
2.320
2.448
2.280
2.280
6,312
-0.04(-1.72%)
Mar 08, 2024
2.440
2.460
2.200
2.320
10,524
-0.11(-4.55%)
Mar 07, 2024
2.530
2.530
2.260
2.431
3,828
-0.02(-0.79%)
Mar 06, 2024
2.550
2.678
2.420
2.450
3,784
+0.03(+1.24%)
Mar 05, 2024
2.550
2.930
2.300
2.420
16,106
-0.28(-10.37%)
Mar 04, 2024
2.910
2.910
2.600
2.700
6,665
-0.27(-8.95%)
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
.