Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.800 +0.040 (+2.27%)

Streaming Delayed Price Updated: 9:34 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	4.089	4.311	3.867	3.978	62,583	-0.09(-2.19%)
Jul 29, 2021	4.189	4.405	4.056	4.067	105,194	-0.22(-5.18%)
Jul 28, 2021	4.089	5.056	3.864	4.289	1,604,960	+0.30(+7.52%)
Jul 27, 2021	4.200	4.256	3.900	3.989	143,771	-0.27(-6.27%)
Jul 26, 2021	4.144	4.400	4.067	4.256	358,329	+0.14(+3.51%)
Jul 23, 2021	4.267	4.311	4.022	4.111	104,654	-0.22(-5.13%)
Jul 22, 2021	4.444	4.600	4.011	4.333	142,026	-0.14(-3.23%)
Jul 21, 2021	4.311	4.611	4.311	4.478	90,657	+0.19(+4.40%)
Jul 20, 2021	4.256	4.444	4.178	4.289	96,838	-0.02(-0.52%)
Jul 19, 2021	4.444	4.478	4.222	4.311	39,163	-0.18(-3.96%)
Jul 16, 2021	4.356	5.000	4.311	4.489	412,809	+0.03(+0.75%)
Jul 15, 2021	4.611	4.778	4.400	4.456	254,942	-0.07(-1.47%)
Jul 14, 2021	4.667	5.000	4.500	4.522	187,259	-0.09(-1.93%)
Jul 13, 2021	4.700	4.811	4.567	4.611	79,605	-0.12(-2.58%)
Jul 12, 2021	4.667	4.889	4.479	4.733	68,419	+0.13(+2.90%)
Jul 09, 2021	4.889	4.939	4.567	4.600	159,982	-0.24(-5.05%)
Jul 08, 2021	4.689	5.656	4.444	4.844	877,949	+0.18(+3.81%)
Jul 07, 2021	5.744	5.822	4.622	4.667	357,035	-1.06(-18.45%)
Jul 06, 2021	5.500	5.892	5.500	5.722	79,242	+0.13(+2.39%)
Jul 02, 2021	5.833	5.889	5.578	5.589	57,291	-0.27(-4.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mercurity Fintech Holding Inc ADR (NQ: MFH )

Historical Prices