Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.630 -0.090 (-5.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024 1.340 1.405 1.260 1.300 10,491 -0.04(-2.99%)
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 1.150 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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.