Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.760 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.000 3.311 3.311 80,205 +0.32(+10.78%)
Jan 28, 2022 2.933 3.000 2.845 2.989 48,812 +0.01(+0.37%)
Jan 27, 2022 3.022 3.149 2.844 2.978 206,743 -0.17(-5.30%)
Jan 26, 2022 3.011 3.489 2.978 3.144 151,069 -0.09(-2.75%)
Jan 25, 2022 3.222 3.322 2.922 3.233 65,638 +0.02(+0.69%)
Jan 24, 2022 3.089 3.211 2.789 3.211 285,656 +0.16(+5.09%)
Jan 21, 2022 2.844 3.244 2.711 3.056 147,221 +0.12(+4.17%)
Jan 20, 2022 3.122 3.178 2.900 2.933 36,197 -0.13(-4.35%)
Jan 19, 2022 2.900 3.267 2.900 3.067 176,194 +0.18(+6.15%)
Jan 18, 2022 2.800 3.389 2.778 2.889 190,280 +0.01(+0.39%)
Jan 14, 2022 2.878 0 +0.07(+2.37%)
Jan 13, 2022 2.822 2.978 2.700 2.811 124,591 -0.06(-1.94%)
Jan 12, 2022 2.856 2.922 2.689 2.867 124,768 +0.02(+0.78%)
Jan 11, 2022 2.900 3.189 2.822 2.844 135,207 -0.13(-4.48%)
Jan 10, 2022 3.056 3.156 2.811 2.978 135,676 -0.07(-2.19%)
Jan 07, 2022 3.633 3.767 2.988 3.044 235,202 -0.52(-14.64%)
Jan 06, 2022 3.544 3.767 3.544 3.567 184,344 +0.01(+0.31%)
Jan 05, 2022 3.422 3.756 3.389 3.556 110,954 +0.08(+2.40%)
Jan 04, 2022 3.456 3.567 3.370 3.472 119,440 -0.02(-0.48%)
Jan 03, 2022 3.644 3.644 3.389 3.489 53,507 -0.03(-0.95%)
Dec 31, 2021 3.522 3.833 3.411 3.522 223,790 -0.08(-2.16%)
Dec 30, 2021 3.522 3.821 3.522 3.600 134,460 +0.04(+1.25%)
Dec 29, 2021 3.322 3.589 3.317 3.556 60,147 +0.18(+5.26%)
Dec 28, 2021 3.556 3.578 3.211 3.378 111,195 -0.12(-3.49%)
Dec 27, 2021 3.656 3.822 3.378 3.500 281,463 -0.13(-3.67%)
Dec 23, 2021 3.522 3.749 3.522 3.633 84,206 +0.08(+2.19%)
Dec 22, 2021 3.500 3.822 3.344 3.556 190,793 +0.08(+2.24%)
Dec 21, 2021 3.511 3.567 3.378 3.478 60,164 +0.01(+0.32%)
Dec 20, 2021 3.378 3.700 3.181 3.467 196,732 +0.03(+0.97%)
Dec 17, 2021 3.822 3.944 3.433 3.433 177,303 -0.32(-8.58%)
Dec 16, 2021 3.767 3.978 3.733 3.756 72,528 -0.03(-0.88%)
Dec 15, 2021 3.578 3.861 3.511 3.789 129,307 +0.16(+4.28%)
Dec 14, 2021 3.811 4.011 3.578 3.633 105,290 -0.21(-5.49%)
Dec 13, 2021 3.778 3.933 3.756 3.844 86,929 -0.01(-0.29%)
Dec 10, 2021 3.967 4.111 3.800 3.856 79,278 +0.01(+0.29%)
Dec 09, 2021 3.789 4.100 3.711 3.844 112,355 +0.08(+2.06%)
Dec 08, 2021 3.844 3.989 3.667 3.767 53,066 -0.08(-2.02%)
Dec 07, 2021 3.889 4.011 3.733 3.844 79,228 +0.02(+0.58%)
Dec 06, 2021 3.722 3.900 3.511 3.822 91,456 +0.20(+5.52%)
Dec 03, 2021 4.033 4.044 3.522 3.622 168,722 -0.44(-10.93%)
Dec 02, 2021 4.144 4.144 3.949 4.067 102,965 -0.04(-1.08%)
Dec 01, 2021 4.100 4.200 4.033 4.111 996,461 +0.02(+0.55%)
Nov 30, 2021 4.033 4.122 3.767 4.089 254,665 +0.08(+1.94%)
Nov 29, 2021 3.889 4.200 3.711 4.011 794,584 +0.22(+5.87%)
Nov 26, 2021 3.733 3.922 3.711 3.789 174,592 -0.06(-1.44%)
Nov 24, 2021 3.767 4.122 3.722 3.844 190,292 +0.00(+0.00%)
Nov 23, 2021 3.789 4.022 3.689 3.844 128,085 +0.00(+0.00%)
Nov 22, 2021 3.844 3.966 3.556 3.844 125,792 +0.04(+1.17%)
Nov 19, 2021 3.736 3.977 3.722 3.800 63,351 -0.13(-3.39%)
Nov 18, 2021 3.778 3.944 3.844 3.933 977,294 +0.17(+4.42%)
Nov 17, 2021 3.633 3.778 3.489 3.767 490,941 +0.12(+3.35%)
Nov 16, 2021 3.822 3.944 3.600 3.644 202,692 -0.26(-6.55%)
Nov 15, 2021 4.044 4.100 3.722 3.900 179,731 -0.04(-1.13%)
Nov 12, 2021 3.811 4.111 3.633 3.944 283,990 +0.10(+2.60%)
Nov 11, 2021 3.456 3.878 3.344 3.844 312,026 +0.42(+12.34%)
Nov 10, 2021 3.789 3.378 3.422 182,654 -0.31(-8.33%)
Nov 09, 2021 3.444 3.856 3.356 3.733 609,489 +0.31(+9.09%)
Nov 08, 2021 3.367 3.522 3.267 3.422 166,986 +0.16(+4.76%)
Nov 05, 2021 3.400 3.444 3.111 3.267 103,188 -0.09(-2.65%)
Nov 04, 2021 3.222 3.550 3.156 3.356 330,933 +0.14(+4.50%)
Nov 03, 2021 3.200 3.333 3.089 3.211 113,685 -0.02(-0.69%)
Nov 02, 2021 3.300 3.356 3.000 3.233 72,520 -0.07(-2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.