ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.850 -0.226 (-10.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.960 2.040 1.760 1.850 35,368 -0.23(-10.88%)
Jul 18, 2024 2.190 2.220 2.076 2.076 133,240 -0.12(-5.44%)
Jul 17, 2024 2.050 2.200 1.990 2.195 25,062 +0.08(+3.67%)
Jul 16, 2024 2.130 2.170 1.990 2.117 24,216 +0.12(+5.86%)
Jul 15, 2024 1.820 2.025 1.820 2.000 98,176 +0.20(+10.80%)
Jul 12, 2024 1.740 1.850 1.715 1.805 50,690 +0.05(+3.14%)
Jul 11, 2024 1.660 1.760 1.520 1.750 12,471 +0.08(+4.65%)
Jul 10, 2024 1.780 1.780 1.672 1.672 1,958 -0.10(-5.53%)
Jul 09, 2024 1.700 1.830 1.680 1.770 14,135 +0.09(+5.17%)
Jul 08, 2024 1.650 1.683 1.650 1.683 4,847 -0.05(-2.72%)
Jul 05, 2024 1.740 1.790 1.650 1.730 3,866 -0.10(-5.46%)
Jul 03, 2024 1.700 1.830 1.690 1.830 2,317 -0.02(-1.08%)
Jul 02, 2024 1.690 1.930 1.690 1.850 6,905 -0.19(-9.31%)
Jul 01, 2024 2.050 2.100 1.690 2.040 20,234 -0.06(-2.86%)
Jun 28, 2024 1.820 2.100 1.660 2.100 60,171 +0.32(+17.98%)
Jun 27, 2024 1.540 1.817 1.540 1.780 27,571 +0.27(+17.88%)
Jun 26, 2024 1.420 1.540 1.420 1.510 5,354 +0.01(+1.00%)
Jun 25, 2024 1.380 1.550 1.380 1.495 24,892 +0.03(+2.05%)
Jun 24, 2024 1.450 1.500 1.450 1.465 7,551 +0.01(+0.34%)
Jun 21, 2024 1.500 1.500 1.460 1.460 70,491 -0.04(-2.67%)
Jun 20, 2024 1.500 1.590 1.500 1.500 7,321 +0.00(+0.00%)
Jun 18, 2024 1.510 1.601 1.500 1.500 3,320 -0.03(-1.96%)
Jun 17, 2024 1.690 1.690 1.500 1.530 10,840 -0.14(-8.38%)
Jun 14, 2024 1.700 1.725 1.630 1.670 4,401 +0.15(+9.65%)
Jun 13, 2024 1.800 1.800 1.520 1.523 6,511 -0.24(-13.47%)
Jun 12, 2024 2.010 2.010 1.760 1.760 9,643 -0.18(-9.04%)
Jun 11, 2024 1.590 2.140 1.590 1.935 94,453 +0.33(+20.94%)
Jun 10, 2024 1.650 1.650 1.480 1.600 5,206 -0.03(-1.84%)
Jun 07, 2024 1.730 1.820 1.520 1.630 63,311 -0.09(-5.23%)
Jun 06, 2024 1.410 1.740 1.410 1.720 68,746 +0.29(+20.28%)
Jun 05, 2024 1.490 1.490 1.430 1.430 11,945 -0.06(-4.13%)
Jun 04, 2024 1.420 1.500 1.420 1.492 2,588 +0.00(+0.11%)
Jun 03, 2024 1.490 1.495 1.440 1.490 9,280 +0.00(+0.00%)
May 31, 2024 1.490 1.490 1.490 1.490 669 +0.02(+1.36%)
May 30, 2024 1.490 1.490 1.470 1.470 1,648 -0.03(-1.93%)
May 29, 2024 1.490 1.499 1.445 1.499 3,122 +0.03(+1.97%)
May 28, 2024 1.490 1.500 1.470 1.470 3,028 -0.02(-1.34%)
May 24, 2024 1.490 1.490 1.490 1.490 676 +0.03(+2.05%)
May 23, 2024 1.490 1.500 1.460 1.460 9,249 -0.03(-2.05%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.