Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mercurity Fintech Holding Inc ADR
(NQ:
MFH
)
1.880
-0.080 (-4.08%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Aug 2, 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 (%)
Aug 01, 2024
1.900
1.970
1.900
1.960
3,255
-0.07(-3.45%)
Jul 31, 2024
2.120
2.155
2.020
2.030
7,617
-0.09(-4.02%)
Jul 30, 2024
1.860
2.200
1.860
2.115
63,892
+0.26(+13.89%)
Jul 29, 2024
1.960
1.980
1.759
1.857
15,598
-0.10(-5.26%)
Jul 26, 2024
1.860
1.960
1.860
1.960
12,384
+0.10(+5.51%)
Jul 25, 2024
1.920
1.980
1.580
1.858
96,784
-0.12(-6.18%)
Jul 24, 2024
1.870
1.990
1.760
1.980
44,696
+0.17(+9.39%)
Jul 23, 2024
1.890
2.020
1.770
1.810
78,619
+0.07(+4.05%)
Jul 22, 2024
2.200
2.240
1.625
1.740
84,757
-0.11(-5.97%)
Jul 19, 2024
1.963
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%)
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
.