Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.741 -0.049 (-2.73%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 1.860 1.860 1.600 1.741 8,168 -0.05(-2.73%)
Oct 11, 2024 1.660 1.790 1.650 1.790 4,768 +0.12(+7.19%)
Oct 10, 2024 1.755 1.755 1.652 1.670 724 +0.02(+1.21%)
Oct 09, 2024 1.800 1.800 1.650 1.650 2,945 -0.08(-4.62%)
Oct 08, 2024 1.760 1.870 1.720 1.730 5,037 -0.03(-1.54%)
Oct 07, 2024 1.860 1.870 1.750 1.757 2,354 -0.16(-8.48%)
Oct 04, 2024 2.000 2.000 1.870 1.920 1,459 +0.05(+2.67%)
Oct 03, 2024 2.000 2.025 1.730 1.870 14,718 -0.14(-6.97%)
Oct 02, 2024 1.820 2.080 1.820 2.010 22,976 +0.19(+10.44%)
Oct 01, 2024 1.650 1.850 1.628 1.820 14,330 +0.08(+4.60%)
Sep 30, 2024 1.800 1.800 1.650 1.740 42,290 -0.01(-0.46%)
Sep 27, 2024 1.500 1.748 1.500 1.748 117,958 +0.37(+26.67%)
Sep 26, 2024 1.364 1.427 1.310 1.380 25,138 +0.06(+4.55%)
Sep 25, 2024 1.360 1.500 1.240 1.320 38,275 +0.07(+6.02%)
Sep 24, 2024 1.240 1.300 1.160 1.245 5,097 +0.03(+2.88%)
Sep 23, 2024 1.270 1.270 1.178 1.210 5,596 -0.07(-5.46%)
Sep 20, 2024 1.230 1.280 1.080 1.280 13,842 +0.05(+4.07%)
Sep 19, 2024 1.220 1.274 1.203 1.230 14,972 +0.00(+0.14%)
Sep 18, 2024 1.210 1.228 1.202 1.228 1,212 +0.03(+2.36%)
Sep 17, 2024 1.210 1.242 1.156 1.200 7,663 -0.01(-0.83%)
Sep 13, 2024 1.210 324 +0.00(+0.21%)
Sep 12, 2024 1.300 1.300 1.208 1.208 4,207 -0.10(-7.82%)
Sep 11, 2024 1.300 1.310 1.300 1.310 3,163 +0.04(+3.16%)
Sep 09, 2024 1.270 289 +0.02(+1.59%)
Sep 06, 2024 1.310 1.365 1.090 1.250 10,891 -0.09(-6.72%)
Sep 05, 2024 1.330 1.360 1.325 1.340 2,010 +0.08(+6.35%)
Sep 04, 2024 1.330 1.330 1.260 1.260 18,949 -0.13(-9.35%)
Sep 03, 2024 1.400 1.460 1.330 1.390 12,694 -0.11(-7.02%)
Aug 30, 2024 1.420 1.660 1.410 1.495 4,883 -0.01(-0.99%)
Aug 29, 2024 1.450 1.560 1.400 1.510 5,360 +0.11(+7.86%)
Aug 28, 2024 1.460 1.460 1.400 1.400 10,382 -0.11(-7.11%)
Aug 27, 2024 1.507 1.507 1.507 1.507 197 +0.04(+2.53%)
Aug 26, 2024 1.470 1.470 1.470 1.470 358 -0.01(-0.34%)
Aug 23, 2024 1.475 1.475 1.475 1.475 446 -0.04(-2.96%)
Aug 22, 2024 1.570 1.570 1.520 1.520 4,789 -0.05(-3.18%)
Aug 21, 2024 1.530 1.570 1.530 1.570 3,261 -0.02(-1.26%)
Aug 20, 2024 1.480 1.600 1.480 1.590 9,508 +0.11(+7.43%)
Aug 19, 2024 1.450 1.540 1.450 1.480 4,932 -0.02(-1.33%)
Aug 16, 2024 1.530 1.560 1.500 1.500 11,962 +0.04(+2.74%)
Aug 15, 2024 1.610 1.610 1.460 1.460 516 -0.17(-10.43%)
Aug 14, 2024 1.682 1.682 1.470 1.630 17,893 +0.17(+11.65%)
Aug 12, 2024 1.460 278 -0.09(-6.11%)
Aug 08, 2024 1.555 729 -0.09(-5.76%)
Aug 07, 2024 1.570 1.650 1.520 1.650 5,443 +0.13(+8.55%)
Aug 06, 2024 1.470 1.558 1.450 1.520 4,074 +0.03(+2.01%)
Aug 05, 2024 1.770 1.770 1.390 1.490 32,909 -0.39(-20.74%)
Aug 02, 2024 1.860 1.880 1.790 1.880 3,767 -0.08(-4.08%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.