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 30, 2024 1.400 1.420 1.340 1.340 12,453 -0.09(-6.36%)
Apr 29, 2024 1.350 1.600 1.350 1.431 8,120 +0.02(+1.49%)
Apr 26, 2024 1.390 1.530 1.350 1.410 6,712 +0.02(+1.44%)
Apr 25, 2024 1.580 1.600 1.260 1.390 8,903 -0.04(-2.80%)
Apr 24, 2024 1.480 1.540 1.261 1.430 7,694 +0.00(+0.00%)
Apr 23, 2024 1.430 1.480 1.370 1.430 12,724 +0.12(+9.58%)
Apr 22, 2024 1.250 1.480 1.231 1.305 17,174 -0.02(-1.81%)
Apr 19, 2024 1.350 1.350 1.316 1.329 4,202 -0.10(-7.20%)
Apr 18, 2024 1.400 1.470 1.400 1.432 12,721 +0.00(+0.14%)
Apr 17, 2024 1.340 1.719 1.290 1.430 43,099 +0.17(+13.50%)
Apr 16, 2024 1.280 1.475 1.190 1.260 120,791 -0.02(-1.56%)
Apr 15, 2024 1.200 1.280 1.200 1.280 7,985 +0.06(+4.92%)
Apr 12, 2024 1.210 1.270 1.210 1.220 1,879 -0.03(-2.01%)
Apr 11, 2024 1.250 1.280 1.245 1.245 3,511 +0.00(+0.06%)
Apr 10, 2024 1.190 1.244 1.193 1.244 3,498 +0.04(+2.96%)
Apr 09, 2024 1.160 1.230 1.160 1.208 7,263 +0.09(+7.89%)
Apr 08, 2024 1.215 1.215 1.110 1.120 5,320 -0.15(-11.66%)
Apr 05, 2024 1.200 1.280 1.100 1.268 6,827 -0.01(-0.95%)
Apr 04, 2024 1.190 1.280 1.190 1.280 3,586 +0.06(+4.92%)
Apr 03, 2024 1.220 1.250 1.220 1.220 6,455 -0.01(-0.41%)
Apr 02, 2024 1.220 1.230 1.220 1.225 3,548 +0.00(+0.11%)
Apr 01, 2024 1.330 1.380 1.190 1.224 23,747 -0.16(-11.33%)
Mar 28, 2024 1.410 1.470 1.340 1.380 17,862 -0.09(-6.12%)
Mar 27, 2024 1.250 1.650 1.150 1.470 24,881 +0.23(+18.55%)
Mar 26, 2024 1.450 1.450 1.140 1.240 11,256 -0.16(-11.43%)
Mar 25, 2024 1.420 1.490 1.400 1.400 10,565 -0.10(-6.67%)
Mar 22, 2024 1.560 1.670 1.500 1.500 2,653 -0.05(-3.23%)
Mar 21, 2024 1.640 1.700 1.470 1.550 13,234 -0.02(-1.27%)
Mar 20, 2024 1.410 1.669 1.410 1.570 5,126 -0.21(-11.79%)
Mar 19, 2024 1.920 1.990 1.450 1.780 31,468 -0.21(-10.56%)
Mar 18, 2024 1.828 2.116 1.800 1.990 11,495 +0.19(+10.56%)
Mar 15, 2024 2.160 2.184 1.800 1.800 3,707 -0.33(-15.49%)
Mar 14, 2024 2.290 2.300 1.950 2.130 7,246 -0.09(-4.05%)
Mar 13, 2024 2.210 2.390 2.210 2.220 12,802 -0.13(-5.53%)
Mar 12, 2024 2.210 2.390 2.200 2.350 5,696 +0.07(+3.07%)
Mar 11, 2024 2.320 2.448 2.280 2.280 6,312 -0.04(-1.72%)
Mar 08, 2024 2.440 2.460 2.200 2.320 10,524 -0.11(-4.55%)
Mar 07, 2024 2.530 2.530 2.260 2.431 3,828 -0.02(-0.79%)
Mar 06, 2024 2.550 2.678 2.420 2.450 3,784 +0.03(+1.24%)
Mar 05, 2024 2.550 2.930 2.300 2.420 16,106 -0.28(-10.37%)
Mar 04, 2024 2.910 2.910 2.600 2.700 6,665 -0.27(-8.95%)
Mar 01, 2024 3.030 3.030 2.910 2.966 3,142 -0.03(-1.15%)
Feb 29, 2024 2.950 3.100 2.820 3.000 5,731 +0.19(+6.62%)
Feb 28, 2024 3.080 3.100 2.792 2.814 9,406 -0.21(-6.83%)
Feb 27, 2024 3.040 3.100 2.900 3.020 17,201 -0.05(-1.63%)
Feb 26, 2024 3.010 3.100 2.600 3.070 8,436 +0.06(+1.99%)
Feb 23, 2024 3.100 3.250 3.000 3.010 25,810 -0.19(-5.94%)
Feb 22, 2024 2.620 3.300 2.620 3.200 90,718 +0.92(+40.35%)
Feb 21, 2024 2.750 2.750 2.280 2.280 9,704 -0.58(-20.22%)
Feb 20, 2024 2.920 2.964 2.680 2.858 11,625 -0.01(-0.42%)
Feb 16, 2024 2.990 2.991 2.870 2.870 11,634 -0.12(-4.01%)
Feb 15, 2024 3.130 3.130 2.680 2.990 34,246 -0.15(-4.78%)
Feb 14, 2024 3.150 3.300 3.140 3.140 15,960 -0.07(-2.33%)
Feb 13, 2024 3.160 3.300 3.000 3.215 8,537 +0.05(+1.74%)
Feb 12, 2024 3.360 3.500 3.021 3.160 20,966 -0.09(-2.77%)
Feb 09, 2024 3.150 3.400 3.150 3.250 24,137 +0.13(+4.17%)
Feb 08, 2024 3.190 3.190 3.000 3.120 7,474 -0.07(-2.19%)
Feb 07, 2024 3.190 3.190 3.020 3.190 8,727 +0.04(+1.27%)
Feb 06, 2024 2.780 3.150 2.780 3.150 28,717 +0.27(+9.38%)
Feb 05, 2024 2.500 2.950 2.500 2.880 16,624 +0.30(+11.63%)
Feb 02, 2024 2.490 2.580 2.270 2.580 16,668 +0.22(+9.32%)
Feb 01, 2024 2.300 2.700 2.300 2.360 21,665 +0.09(+3.96%)
Jan 31, 2024 2.250 2.480 2.250 2.270 20,967 +0.01(+0.44%)
Jan 30, 2024 2.490 2.800 2.260 2.260 56,105 -0.23(-9.24%)
Jan 29, 2024 2.000 2.800 1.960 2.490 212,709 +0.57(+29.69%)
Jan 26, 2024 1.880 2.000 1.768 1.920 13,112 +0.28(+17.07%)
Jan 25, 2024 1.640 1.749 1.630 1.640 8,336 +0.08(+5.13%)
Jan 24, 2024 1.580 1.660 1.500 1.560 18,267 +0.05(+3.31%)
Jan 23, 2024 1.510 1.640 1.315 1.510 19,762 -0.08(-5.03%)
Jan 22, 2024 1.640 1.720 1.590 1.590 8,653 +0.01(+0.63%)
Jan 19, 2024 1.780 1.780 1.570 1.580 6,193 -0.20(-11.24%)
Jan 18, 2024 1.920 1.930 1.700 1.780 4,370 -0.14(-7.29%)
Jan 17, 2024 2.140 2.150 1.920 1.920 12,228 -0.22(-10.46%)
Jan 16, 2024 2.580 2.520 2.010 2.144 11,516 -0.49(-18.47%)
Jan 12, 2024 2.530 2.680 2.500 2.630 10,196 +0.07(+2.73%)
Jan 11, 2024 2.580 2.659 2.380 2.560 25,613 +0.19(+8.02%)
Jan 10, 2024 2.500 2.600 2.300 2.370 8,192 -0.13(-5.39%)
Jan 09, 2024 2.600 2.600 2.469 2.505 7,120 -0.02(-0.95%)
Jan 08, 2024 2.290 2.590 2.270 2.529 27,416 +0.19(+8.31%)
Jan 05, 2024 2.400 2.440 2.315 2.335 4,571 -0.08(-3.11%)
Jan 04, 2024 2.300 2.430 2.162 2.410 17,569 +0.06(+2.55%)
Jan 03, 2024 2.400 2.420 2.060 2.350 22,391 -0.16(-6.37%)
Jan 02, 2024 2.600 2.650 2.380 2.510 40,316 -0.09(-3.46%)
Dec 29, 2023 2.180 2.680 2.150 2.600 46,731 +0.31(+13.54%)
Dec 28, 2023 2.330 2.450 2.180 2.290 34,950 -0.14(-5.76%)
Dec 27, 2023 2.100 2.490 2.099 2.430 37,724 +0.33(+15.71%)
Dec 26, 2023 2.060 2.100 2.000 2.100 7,966 +0.05(+2.44%)
Dec 22, 2023 1.885 2.060 1.885 2.050 11,244 +0.03(+1.49%)
Dec 21, 2023 1.860 2.020 1.781 2.020 38,508 +0.15(+8.02%)
Dec 20, 2023 1.750 2.200 1.750 1.870 130,452 +0.09(+5.06%)
Dec 19, 2023 1.750 1.800 1.640 1.780 35,220 +0.06(+3.49%)
Dec 18, 2023 1.780 1.780 1.680 1.720 17,041 -0.07(-3.91%)
Dec 15, 2023 1.670 1.900 1.660 1.790 46,813 +0.17(+10.49%)
Dec 14, 2023 1.500 1.670 1.500 1.620 22,068 +0.05(+3.18%)
Dec 13, 2023 1.650 1.730 1.523 1.570 36,777 -0.09(-5.42%)
Dec 12, 2023 1.640 1.700 1.600 1.660 14,623 -0.07(-4.05%)
Dec 11, 2023 1.680 1.860 1.600 1.730 57,413 -0.05(-2.81%)
Dec 08, 2023 1.660 1.830 1.660 1.780 36,038 +0.09(+5.33%)
Dec 07, 2023 1.690 1.870 1.510 1.690 186,598 -0.06(-3.43%)
Dec 06, 2023 1.500 1.780 1.490 1.750 386,969 +0.18(+11.46%)
Dec 05, 2023 1.240 1.850 1.180 1.570 6,506,516 +0.39(+33.05%)
Dec 04, 2023 0.9600 1.230 0.9600 1.180 107,564 +0.22(+22.92%)
Dec 01, 2023 0.9301 0.9899 0.9301 0.9600 2,283 +0.03(+2.94%)
Nov 30, 2023 0.9350 0.9350 0.8900 0.9326 1,335 +0.03(+3.62%)
Nov 29, 2023 0.9660 0.9799 0.9000 0.9000 4,385 -0.02(-2.17%)
Nov 28, 2023 0.9125 0.9611 0.9125 0.9200 4,079 -0.01(-0.54%)
Nov 27, 2023 0.9800 0.9900 0.8500 0.9250 4,289 -0.03(-3.55%)
Nov 24, 2023 0.8510 0.9896 0.8510 0.9590 2,358 +0.07(+7.75%)
Nov 22, 2023 0.7700 0.9200 0.7700 0.8900 9,118 +0.05(+5.94%)
Nov 21, 2023 0.9900 0.9950 0.8400 0.8401 26,653 -0.17(-16.82%)
Nov 20, 2023 1.010 1.010 0.9600 1.010 3,907 -0.01(-0.98%)
Nov 17, 2023 1.030 1.050 1.000 1.020 5,219 -0.02(-1.84%)
Nov 16, 2023 1.090 1.090 1.030 1.039 3,243 -0.05(-4.67%)
Nov 15, 2023 1.040 1.100 1.040 1.090 2,741 -0.02(-1.80%)
Nov 14, 2023 1.040 1.160 1.014 1.110 8,111 +0.04(+3.74%)
Nov 13, 2023 1.040 1.100 1.040 1.070 5,684 -0.02(-1.83%)
Nov 10, 2023 1.120 1.140 1.090 1.090 1,921 -0.06(-5.22%)
Nov 09, 2023 1.240 1.350 1.100 1.150 15,374 -0.04(-3.36%)
Nov 08, 2023 1.150 1.330 1.110 1.190 15,228 +0.08(+7.61%)
Nov 07, 2023 1.130 1.150 1.040 1.106 7,168 -0.07(-6.29%)
Nov 06, 2023 1.130 1.380 1.110 1.180 15,032 +0.02(+1.72%)
Nov 03, 2023 1.090 1.300 1.050 1.160 14,947 +0.14(+13.73%)
Nov 02, 2023 0.9500 1.080 0.9500 1.020 17,198 +0.00(+0.00%)
Nov 01, 2023 0.9900 1.090 0.9101 1.020 61,445 +0.17(+20.00%)
Oct 31, 2023 0.9800 1.020 0.8500 0.8500 23,285 -0.15(-15.00%)
Oct 30, 2023 0.9700 1.080 0.9700 1.000 15,607 +0.03(+3.09%)
Oct 27, 2023 0.9100 1.090 0.9100 0.9700 17,180 +0.06(+6.51%)
Oct 26, 2023 0.8300 1.080 0.8300 0.9107 30,291 -0.08(-8.01%)
Oct 25, 2023 1.100 1.130 0.9900 0.9900 21,187 -0.17(-14.66%)
Oct 24, 2023 1.110 1.175 1.050 1.160 18,835 -0.06(-4.92%)
Oct 23, 2023 1.130 1.220 1.070 1.220 11,006 +0.06(+5.17%)
Oct 20, 2023 1.090 1.270 1.080 1.160 23,166 +0.01(+1.31%)
Oct 19, 2023 1.185 1.225 1.110 1.145 22,962 -0.02(-2.14%)
Oct 18, 2023 1.060 1.200 1.060 1.170 3,598 +0.08(+7.34%)
Oct 17, 2023 0.9700 1.200 0.8996 1.090 77,581 +0.06(+5.83%)
Oct 16, 2023 1.030 1.170 1.030 1.030 34,379 -0.06(-5.50%)
Oct 13, 2023 1.010 1.090 1.010 1.090 18,276 +0.06(+5.83%)
Oct 12, 2023 1.030 1.120 1.020 1.030 19,811 +0.01(+0.98%)
Oct 11, 2023 1.100 1.160 1.000 1.020 18,214 -0.12(-10.53%)
Oct 10, 2023 1.160 1.240 1.110 1.140 21,147 -0.06(-5.00%)
Oct 09, 2023 1.190 1.290 1.190 1.200 9,797 +0.01(+0.84%)
Oct 06, 2023 1.150 1.226 1.150 1.190 9,474 +0.00(+0.00%)
Oct 05, 2023 1.150 1.240 1.150 1.190 9,245 -0.05(-4.03%)
Oct 04, 2023 1.220 1.290 1.140 1.240 28,979 -0.06(-4.62%)
Oct 03, 2023 1.320 1.320 1.190 1.300 20,083 -0.02(-1.52%)
Oct 02, 2023 1.370 1.586 1.300 1.320 39,029 -0.10(-7.04%)
Sep 29, 2023 1.420 1.650 1.400 1.420 16,006 -0.05(-3.40%)
Sep 28, 2023 1.450 1.560 1.360 1.470 65,221 -0.03(-2.00%)
Sep 27, 2023 1.490 1.654 1.490 1.500 44,312 -0.06(-3.85%)
Sep 26, 2023 1.580 1.750 1.530 1.560 15,824 -0.09(-5.45%)
Sep 25, 2023 1.510 1.780 1.650 1.650 31,504 -0.03(-1.79%)
Sep 22, 2023 1.620 1.859 1.620 1.680 13,858 -0.06(-3.45%)
Sep 21, 2023 1.430 1.890 1.430 1.740 94,687 +0.17(+10.83%)
Sep 20, 2023 1.710 1.860 1.560 1.570 31,070 -0.29(-15.59%)
Sep 19, 2023 1.500 1.890 1.500 1.860 49,958 +0.28(+17.72%)
Sep 18, 2023 1.520 1.680 1.300 1.580 52,940 +0.03(+1.94%)
Sep 15, 2023 1.420 1.670 1.420 1.550 38,659 +0.01(+0.65%)
Sep 14, 2023 1.570 1.674 1.320 1.540 31,767 -0.08(-4.94%)
Sep 13, 2023 1.400 1.660 1.400 1.620 18,268 +0.11(+7.28%)
Sep 12, 2023 1.340 1.690 1.340 1.510 53,998 +0.11(+7.86%)
Sep 11, 2023 1.290 1.515 1.290 1.400 42,583 +0.01(+0.72%)
Sep 08, 2023 1.300 1.540 1.300 1.390 28,495 +0.02(+1.46%)
Sep 07, 2023 1.370 1.500 1.370 1.370 28,145 -0.12(-8.05%)
Sep 06, 2023 1.490 1.625 1.330 1.490 56,463 -0.06(-3.87%)
Sep 05, 2023 1.480 1.630 1.480 1.550 15,024 -0.01(-0.64%)
Sep 01, 2023 1.410 1.640 1.410 1.560 33,673 +0.09(+6.12%)
Aug 31, 2023 1.370 1.540 1.370 1.470 25,889 +0.03(+2.08%)
Aug 30, 2023 1.400 1.540 1.400 1.440 28,889 -0.04(-2.70%)
Aug 29, 2023 1.350 1.607 1.350 1.480 23,155 +0.06(+4.23%)
Aug 28, 2023 1.410 1.480 1.400 1.420 40,646 -0.08(-5.33%)
Aug 25, 2023 1.450 1.540 1.310 1.500 67,475 -0.13(-7.98%)
Aug 24, 2023 1.660 1.690 1.400 1.630 341,542 -0.03(-1.81%)
Aug 23, 2023 1.310 1.970 1.170 1.660 3,414,351 +0.46(+38.33%)
Aug 22, 2023 1.080 1.250 1.010 1.200 49,720 +0.14(+13.21%)
Aug 21, 2023 1.130 1.150 1.010 1.060 13,318 -0.07(-6.19%)
Aug 18, 2023 1.190 1.271 1.130 1.130 9,300 -0.11(-8.87%)
Aug 17, 2023 1.290 1.360 1.160 1.240 24,085 -0.15(-10.79%)
Aug 16, 2023 1.350 1.530 1.200 1.390 18,714 -0.06(-4.14%)
Aug 15, 2023 1.450 1.600 1.270 1.450 11,638 -0.11(-7.05%)
Aug 14, 2023 1.690 1.690 1.480 1.560 11,138 -0.07(-4.29%)
Aug 11, 2023 1.580 1.640 1.580 1.630 6,066 -0.01(-0.61%)
Aug 10, 2023 1.720 1.915 1.580 1.640 8,747 -0.09(-5.20%)
Aug 09, 2023 1.810 1.820 1.730 1.730 16,948 -0.27(-13.72%)
Aug 08, 2023 1.810 2.140 1.750 2.005 12,806 +0.15(+8.38%)
Aug 07, 2023 1.970 1.970 1.730 1.850 5,857 -0.04(-2.12%)
Aug 04, 2023 1.890 1.900 1.890 1.890 2,064 +0.03(+1.61%)
Aug 03, 2023 1.820 1.965 1.800 1.860 7,253 -0.03(-1.59%)
Aug 02, 2023 1.950 1.990 1.890 1.890 5,642 -0.06(-3.08%)
Aug 01, 2023 2.000 2.030 1.950 1.950 9,905 +0.02(+0.98%)
Jul 31, 2023 2.020 2.020 1.930 1.931 4,717 -0.09(-4.41%)
Jul 28, 2023 2.080 2.130 1.900 2.020 19,533 -0.09(-4.27%)
Jul 27, 2023 2.110 2.110 2.080 2.110 6,533 -0.09(-4.09%)
Jul 26, 2023 2.240 2.250 2.060 2.200 8,187 -0.05(-2.22%)
Jul 25, 2023 2.210 2.270 2.210 2.250 3,226 +0.02(+0.78%)
Jul 24, 2023 2.240 2.358 2.230 2.232 4,809 -0.05(-2.08%)
Jul 21, 2023 2.220 2.370 2.220 2.280 8,400 -0.09(-3.80%)
Jul 20, 2023 2.220 2.375 2.130 2.370 4,880 +0.11(+4.87%)
Jul 19, 2023 2.250 2.290 2.250 2.260 4,716 -0.04(-1.74%)
Jul 18, 2023 2.330 2.380 2.254 2.300 4,772 +0.04(+1.77%)
Jul 17, 2023 2.380 2.380 2.220 2.260 6,679 -0.11(-4.64%)
Jul 14, 2023 2.230 2.480 2.210 2.370 10,735 +0.10(+4.41%)
Jul 13, 2023 2.280 2.315 2.200 2.270 17,620 +0.03(+1.34%)
Jul 12, 2023 2.300 2.300 2.220 2.240 19,379 -0.03(-1.32%)
Jul 11, 2023 2.180 2.270 2.180 2.270 11,874 +0.09(+4.13%)
Jul 10, 2023 2.170 2.360 2.170 2.180 14,790 -0.19(-8.02%)
Jul 07, 2023 2.330 2.410 2.330 2.370 6,155 +0.02(+0.85%)
Jul 06, 2023 2.380 2.430 2.345 2.350 8,614 -0.03(-1.26%)
Jul 05, 2023 2.320 2.420 2.320 2.380 6,622 +0.06(+2.59%)
Jul 03, 2023 2.330 2.420 2.230 2.320 12,025 +0.01(+0.43%)
Jun 30, 2023 2.310 2.370 2.200 2.310 12,265 -0.06(-2.53%)
Jun 29, 2023 2.400 2.400 2.330 2.370 6,253 -0.01(-0.42%)
Jun 28, 2023 2.290 2.387 2.290 2.380 9,448 +0.03(+1.28%)
Jun 27, 2023 2.240 2.380 2.240 2.350 8,533 +0.06(+2.40%)
Jun 26, 2023 2.140 2.380 2.140 2.295 16,453 +0.04(+2.00%)
Jun 23, 2023 2.320 2.420 2.231 2.250 13,742 -0.14(-5.86%)
Jun 22, 2023 2.190 2.400 2.190 2.390 16,207 +0.19(+8.64%)
Jun 21, 2023 2.460 2.543 2.114 2.200 42,010 -0.31(-12.35%)
Jun 20, 2023 2.430 2.540 2.400 2.510 22,499 +0.03(+1.21%)
Jun 16, 2023 2.480 2.530 2.400 2.480 19,161 -0.05(-1.98%)
Jun 15, 2023 2.620 2.680 2.490 2.530 21,684 +0.93(+58.12%)
May 08, 2023 1.430 1.600 1.300 1.600 42,603 +0.13(+8.84%)
May 05, 2023 1.420 1.545 1.340 1.470 37,100 -0.03(-2.00%)
May 04, 2023 1.440 1.550 1.440 1.500 33,015 +0.01(+0.97%)
May 03, 2023 1.530 1.610 1.400 1.486 78,668 -0.09(-5.97%)
May 02, 2023 1.350 1.640 1.300 1.580 186,376 +0.16(+11.27%)
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.