Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

1.740 -0.110 (-5.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.963 2.040 1.760 1.850 35,368 -0.23(-10.88%)
Jul 18, 2024 2.190 2.220 2.076 2.076 133,240 -0.12(-5.44%)
Jul 17, 2024 2.050 2.200 1.990 2.195 25,062 +0.08(+3.67%)
Jul 16, 2024 2.130 2.170 1.990 2.117 24,216 +0.12(+5.86%)
Jul 15, 2024 1.820 2.025 1.820 2.000 98,176 +0.20(+10.80%)
Jul 12, 2024 1.740 1.850 1.715 1.805 50,690 +0.05(+3.14%)
Jul 11, 2024 1.660 1.760 1.520 1.750 12,471 +0.08(+4.65%)
Jul 10, 2024 1.780 1.780 1.672 1.672 1,958 -0.10(-5.53%)
Jul 09, 2024 1.700 1.830 1.680 1.770 14,135 +0.09(+5.17%)
Jul 08, 2024 1.650 1.683 1.650 1.683 4,847 -0.05(-2.72%)
Jul 05, 2024 1.740 1.790 1.650 1.730 3,866 -0.10(-5.46%)
Jul 03, 2024 1.700 1.830 1.690 1.830 2,317 -0.02(-1.08%)
Jul 02, 2024 1.690 1.930 1.690 1.850 6,905 -0.19(-9.31%)
Jul 01, 2024 2.050 2.100 1.690 2.040 20,234 -0.06(-2.86%)
Jun 28, 2024 1.820 2.100 1.660 2.100 60,171 +0.32(+17.98%)
Jun 27, 2024 1.540 1.817 1.540 1.780 27,571 +0.27(+17.88%)
Jun 26, 2024 1.420 1.540 1.420 1.510 5,354 +0.01(+1.00%)
Jun 25, 2024 1.380 1.550 1.380 1.495 24,892 +0.03(+2.05%)
Jun 24, 2024 1.450 1.500 1.450 1.465 7,551 +0.01(+0.34%)
Jun 21, 2024 1.500 1.500 1.460 1.460 70,491 -0.04(-2.67%)
Jun 20, 2024 1.500 1.590 1.500 1.500 7,321 +0.00(+0.00%)
Jun 18, 2024 1.510 1.601 1.500 1.500 3,320 -0.03(-1.96%)
Jun 17, 2024 1.690 1.690 1.500 1.530 10,840 -0.14(-8.38%)
Jun 14, 2024 1.700 1.725 1.630 1.670 4,401 +0.15(+9.65%)
Jun 13, 2024 1.800 1.800 1.520 1.523 6,511 -0.24(-13.47%)
Jun 12, 2024 2.010 2.010 1.760 1.760 9,643 -0.18(-9.04%)
Jun 11, 2024 1.590 2.140 1.590 1.935 94,453 +0.33(+20.94%)
Jun 10, 2024 1.650 1.650 1.480 1.600 5,206 -0.03(-1.84%)
Jun 07, 2024 1.730 1.820 1.520 1.630 63,311 -0.09(-5.23%)
Jun 06, 2024 1.410 1.740 1.410 1.720 68,746 +0.29(+20.28%)
Jun 05, 2024 1.490 1.490 1.430 1.430 11,945 -0.06(-4.13%)
Jun 04, 2024 1.420 1.500 1.420 1.492 2,588 +0.00(+0.11%)
Jun 03, 2024 1.490 1.495 1.440 1.490 9,280 +0.00(+0.00%)
May 31, 2024 1.490 1.490 1.490 1.490 669 +0.02(+1.36%)
May 30, 2024 1.490 1.490 1.470 1.470 1,648 -0.03(-1.93%)
May 29, 2024 1.490 1.499 1.445 1.499 3,122 +0.03(+1.97%)
May 28, 2024 1.490 1.500 1.470 1.470 3,028 -0.02(-1.34%)
May 24, 2024 1.490 1.490 1.490 1.490 676 +0.03(+2.05%)
May 23, 2024 1.490 1.500 1.460 1.460 9,249 -0.03(-2.05%)
May 22, 2024 1.470 1.500 1.440 1.491 2,343 -0.00(-0.29%)
May 21, 2024 1.550 1.550 1.430 1.495 7,325 -0.05(-3.24%)
May 20, 2024 1.550 1.550 1.470 1.545 12,690 -0.08(-5.21%)
May 17, 2024 1.500 1.700 1.500 1.630 9,993 +0.13(+9.03%)
May 16, 2024 1.500 1.500 1.490 1.495 1,592 -0.00(-0.33%)
May 15, 2024 1.490 1.525 1.490 1.500 5,292 -0.07(-4.46%)
May 14, 2024 1.560 1.576 1.485 1.570 1,816 +0.10(+7.02%)
May 13, 2024 1.570 1.570 1.467 1.467 1,024 -0.02(-1.54%)
May 10, 2024 1.520 1.580 1.490 1.490 5,718 +0.04(+2.76%)
May 09, 2024 1.450 1.450 1.450 1.450 1,760 -0.08(-5.23%)
May 08, 2024 1.490 1.530 1.490 1.530 4,437 +0.16(+11.62%)
May 07, 2024 1.430 1.490 1.280 1.371 2,708 -0.03(-2.09%)
May 06, 2024 1.380 1.500 1.380 1.400 24,098 +0.16(+12.90%)
May 03, 2024 1.310 1.460 1.230 1.240 6,267 -0.16(-11.43%)
May 02, 2024 1.350 1.482 1.260 1.400 4,991 +0.10(+7.69%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.