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 )

1.450 -0.080 (-5.23%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 9, 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 (%)
Apr 29, 2022 1.833 1.889 1.789 1.844 14,023 -0.04(-2.35%)
Apr 28, 2022 1.911 1.956 1.800 1.889 11,121 -0.06(-2.86%)
Apr 27, 2022 2.011 2.011 1.922 1.944 9,157 -0.08(-3.85%)
Apr 26, 2022 1.967 2.111 1.967 2.022 5,370 +0.02(+1.11%)
Apr 25, 2022 2.089 2.189 1.950 2.000 27,870 -0.20(-9.09%)
Apr 22, 2022 2.167 2.267 2.111 2.200 14,748 -0.02(-1.00%)
Apr 21, 2022 2.278 2.311 2.178 2.222 21,221 -0.02(-1.00%)
Apr 20, 2022 2.267 2.322 2.222 2.245 17,388 -0.04(-1.94%)
Apr 19, 2022 2.256 2.300 2.233 2.289 21,754 +0.03(+1.48%)
Apr 18, 2022 2.556 2.558 2.222 2.256 60,998 -0.30(-11.74%)
Apr 14, 2022 2.489 2.611 2.467 2.556 32,877 +0.00(+0.00%)
Apr 13, 2022 2.667 2.678 2.467 2.556 76,580 -0.06(-2.13%)
Apr 12, 2022 2.600 2.711 2.506 2.611 68,804 +0.01(+0.43%)
Apr 11, 2022 2.656 2.667 2.422 2.600 77,778 -0.07(-2.50%)
Apr 08, 2022 2.644 2.811 2.633 2.667 100,978 -0.03(-1.23%)
Apr 07, 2022 2.589 2.844 2.589 2.700 99,325 +0.00(+0.00%)
Apr 06, 2022 2.800 2.878 2.609 2.700 75,767 -0.12(-4.33%)
Apr 05, 2022 2.744 2.878 2.667 2.822 116,291 +0.03(+1.20%)
Apr 04, 2022 2.611 2.789 2.556 2.789 165,625 +0.17(+6.36%)
Apr 01, 2022 2.633 2.667 2.522 2.622 126,602 -0.02(-0.84%)
Mar 31, 2022 2.689 2.700 2.544 2.644 118,706 +0.00(+0.00%)
Mar 30, 2022 2.622 2.705 2.511 2.644 271,838 +0.11(+4.39%)
Mar 29, 2022 2.722 2.722 2.400 2.533 261,728 -0.09(-3.39%)
Mar 28, 2022 2.722 2.778 2.511 2.622 594,936 -0.24(-8.53%)
Mar 25, 2022 3.211 3.244 2.600 2.867 4,084,764 -0.18(-5.84%)
Mar 24, 2022 3.322 3.400 2.611 3.044 13,333,849 +0.71(+30.48%)
Mar 23, 2022 2.333 2.540 2.233 2.333 503,576 +0.00(+0.00%)
Mar 22, 2022 2.311 2.433 2.200 2.333 308,205 +0.03(+1.45%)
Mar 21, 2022 2.256 2.378 2.200 2.300 47,564 +0.00(+0.00%)
Mar 18, 2022 2.222 2.311 2.122 2.300 124,373 +0.03(+1.47%)
Mar 17, 2022 2.311 2.311 2.167 2.267 69,175 +0.08(+3.55%)
Mar 16, 2022 2.233 2.289 1.924 2.189 318,975 +0.08(+3.68%)
Mar 15, 2022 2.333 2.656 1.800 2.111 352,954 -0.29(-12.04%)
Mar 14, 2022 2.656 2.867 2.333 2.400 310,058 -0.24(-9.24%)
Mar 11, 2022 2.811 2.867 2.467 2.644 93,731 -0.13(-4.80%)
Mar 10, 2022 2.889 3.044 2.733 2.778 141,820 -0.11(-3.85%)
Mar 09, 2022 2.767 3.122 2.667 2.889 649,001 +0.21(+7.88%)
Mar 08, 2022 2.600 2.833 2.600 2.678 83,387 +0.00(+0.00%)
Mar 07, 2022 2.400 2.883 2.367 2.678 151,036 +0.26(+10.55%)
Mar 04, 2022 2.656 2.781 2.389 2.422 40,534 -0.20(-7.63%)
Mar 03, 2022 3.044 3.044 2.622 2.622 150,798 -0.42(-13.87%)
Mar 02, 2022 2.989 3.056 2.889 3.044 153,694 +0.16(+5.38%)
Mar 01, 2022 2.856 2.978 2.678 2.889 52,717 +0.29(+11.11%)
Feb 28, 2022 3.300 3.333 2.600 2.600 257,064 -0.64(-19.86%)
Feb 25, 2022 3.078 3.344 3.200 3.244 87,997 +0.11(+3.55%)
Feb 24, 2022 3.211 3.400 3.022 3.133 232,346 -0.21(-6.31%)
Feb 23, 2022 3.200 3.411 3.078 3.344 158,283 +0.14(+4.51%)
Feb 22, 2022 3.600 3.878 3.200 3.200 228,132 -0.44(-12.20%)
Feb 18, 2022 3.644 0 -0.01(-0.30%)
Feb 17, 2022 3.444 3.733 3.444 3.656 138,692 +0.19(+5.45%)
Feb 16, 2022 3.456 3.533 3.167 3.467 183,351 -0.02(-0.51%)
Feb 15, 2022 3.567 3.589 3.389 3.485 53,140 +0.07(+2.15%)
Feb 14, 2022 3.944 4.156 3.411 3.411 260,053 -0.58(-14.48%)
Feb 11, 2022 3.800 4.100 3.800 3.989 111,925 +0.21(+5.59%)
Feb 10, 2022 3.444 3.944 3.400 3.778 185,655 +0.20(+5.59%)
Feb 09, 2022 3.433 3.578 3.333 3.578 150,803 +0.20(+5.92%)
Feb 08, 2022 3.356 3.444 3.178 3.378 55,309 +0.10(+3.05%)
Feb 07, 2022 3.467 3.667 3.278 3.278 275,957 -0.22(-6.35%)
Feb 04, 2022 3.156 3.644 3.122 3.500 145,377 +0.34(+10.92%)
Feb 03, 2022 2.968 3.345 3.156 194,280 -0.02(-0.70%)
Feb 02, 2022 3.233 3.244 2.967 3.178 200,702 +0.07(+2.14%)
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.