Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc. - American Ordinary Shares (NQ:MFH)

10.39 -0.05 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 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 (%)
Oct 31, 2025 9.310 10.62 9.145 10.44 164,910 +1.05(+11.18%)
Oct 30, 2025 10.89 10.91 9.080 9.390 191,044 -1.67(-15.10%)
Oct 29, 2025 10.68 11.91 10.48 11.06 204,180 -0.23(-2.04%)
Oct 28, 2025 10.77 12.35 10.77 11.29 146,955 +0.48(+4.44%)
Oct 27, 2025 11.47 11.75 10.58 10.81 155,058 -0.66(-5.75%)
Oct 24, 2025 11.57 12.17 11.16 11.47 152,314 +0.21(+1.87%)
Oct 23, 2025 10.23 11.48 9.500 11.26 174,860 +1.50(+15.37%)
Oct 22, 2025 11.92 12.19 9.030 9.760 326,448 -2.70(-21.67%)
Oct 21, 2025 11.66 13.85 11.07 12.46 208,843 +0.56(+4.71%)
Oct 20, 2025 12.90 13.00 11.18 11.90 295,144 -0.80(-6.30%)
Oct 17, 2025 11.51 13.09 11.22 12.70 437,663 +0.58(+4.79%)
Oct 16, 2025 15.16 15.26 9.770 12.12 657,064 -2.71(-18.25%)
Oct 15, 2025 19.86 21.05 14.44 14.82 498,086 -5.35(-26.50%)
Oct 14, 2025 17.37 21.60 17.00 20.17 657,395 +2.02(+11.13%)
Oct 13, 2025 24.49 24.89 16.79 18.15 729,347 -4.91(-21.28%)
Oct 10, 2025 30.60 32.24 23.05 23.05 296,344 -8.39(-26.69%)
Oct 09, 2025 29.67 32.00 27.21 31.45 307,031 +1.24(+4.10%)
Oct 08, 2025 32.01 33.48 28.63 30.21 398,637 -1.80(-5.62%)
Oct 07, 2025 35.79 36.00 30.52 32.01 523,114 -3.78(-10.56%)
Oct 06, 2025 29.48 36.77 28.72 35.79 731,691 +6.38(+21.69%)
Oct 03, 2025 21.22 30.27 19.80 29.41 673,351 +7.80(+36.09%)
Oct 02, 2025 19.05 23.02 17.18 21.61 896,591 +2.95(+15.78%)
Oct 01, 2025 23.72 24.06 16.69 18.66 1,071,486 -5.91(-24.06%)
Sep 30, 2025 19.53 24.99 19.26 24.58 598,315 +5.05(+25.86%)
Sep 29, 2025 18.07 20.53 15.02 19.53 613,480 +1.34(+7.37%)
Sep 26, 2025 14.96 19.23 14.76 18.19 529,178 +3.43(+23.24%)
Sep 25, 2025 12.28 15.00 12.00 14.76 405,744 +2.11(+16.68%)
Sep 24, 2025 13.28 13.30 11.64 12.65 354,265 -0.67(-5.03%)
Sep 23, 2025 12.03 14.14 11.46 13.32 624,435 +1.66(+14.24%)
Sep 22, 2025 10.00 12.42 9.223 11.66 353,962 +1.66(+16.60%)
Sep 19, 2025 9.650 10.16 9.360 10.00 494,023 +0.13(+1.37%)
Sep 18, 2025 10.35 10.50 8.790 9.865 285,618 -0.46(-4.50%)
Sep 17, 2025 9.430 10.67 9.260 10.33 183,460 +0.79(+8.28%)
Sep 16, 2025 7.890 9.850 7.820 9.540 200,138 +1.51(+18.80%)
Sep 15, 2025 8.130 8.250 7.715 8.030 149,064 +0.17(+2.16%)
Sep 12, 2025 7.470 8.132 7.430 7.860 84,671 +0.47(+6.36%)
Sep 11, 2025 8.150 8.317 7.122 7.390 187,801 -0.80(-9.77%)
Sep 10, 2025 6.900 8.220 6.900 8.190 273,288 +1.42(+20.97%)
Sep 09, 2025 6.440 6.910 6.334 6.770 133,114 +0.44(+6.95%)
Sep 08, 2025 5.520 6.400 5.510 6.330 215,851 +0.74(+13.24%)
Sep 05, 2025 5.330 5.893 5.290 5.590 179,428 +0.09(+1.64%)
Sep 04, 2025 7.090 7.110 5.240 5.500 441,483 -1.66(-23.18%)
Sep 03, 2025 6.580 7.210 6.580 7.160 150,482 +0.37(+5.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.