MFH Quote, Trading Chart, JMU Limited

home / stock / mfh / mfh quote

Stock Information
Company Name: JMU Limited
Stock Symbol: MFH
Market: NASDAQ
Website: mercurity.com
Menu
MFH MFH Quote MFH Short MFH News MFH Articles MFH Message Board
Get MFH Alerts

News, Short Squeeze, Breakout and More Instantly...
MFH Quote
Last:$2.19
Change Percent:-0.23%
Open:$2.19
Previous Close:$2.195
High:$2.22
Low:$2.18
Volume:132,945
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MFH Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$2.19
Close:$2.195
High:$2.22
Low:$2.18
Volume:132,945
Date:2024-07-17
Open:$2.05
Close:$2.195
High:$2.2
Low:$1.9901
Volume:25,033
Date:2024-07-16
Open:$2.13
Close:$2.1172
High:$2.17
Low:$1.99
Volume:28,669
Date:2024-07-15
Open:$1.82
Close:$2
High:$2.025
Low:$1.82
Volume:102,224
Date:2024-07-12
Open:$1.7398
Close:$1.805
High:$1.8497
Low:$1.715
Volume:50,690
Date:2024-07-11
Open:$1.66
Close:$1.75
High:$1.76
Low:$1.52
Volume:12,471
Date:2024-07-10
Open:$1.78
Close:$1.6722
High:$1.78
Low:$1.6722
Volume:1,958
Date:2024-07-09
Open:$1.7
Close:$1.77
High:$1.83
Low:$1.68
Volume:14,135
Date:2024-07-08
Open:$1.65
Close:$1.683
High:$1.683
Low:$1.65
Volume:4,848
Date:2024-07-05
Open:$1.74
Close:$1.73
High:$1.79
Low:$1.65
Volume:3,866
Date:2024-07-04
Open:$1.7
Close:$1.83
High:$1.83
Low:$1.69
Volume:2,317
Date:2024-07-03
Open:$1.7
Close:$1.83
High:$1.83
Low:$1.69
Volume:2,317
Date:2024-07-02
Open:$1.6901
Close:$1.85
High:$1.93
Low:$1.6901
Volume:6,905
Date:2024-07-01
Open:$2.05
Close:$2.04
High:$2.1
Low:$1.69
Volume:20,234
Date:2024-06-28
Open:$1.82
Close:$2.1
High:$2.1
Low:$1.66
Volume:60,171
Date:2024-06-27
Open:$1.54
Close:$1.78
High:$1.8169
Low:$1.54
Volume:27,571
Date:2024-06-26
Open:$1.42
Close:$1.51
High:$1.54
Low:$1.42
Volume:5,354
Date:2024-06-25
Open:$1.38
Close:$1.495
High:$1.55
Low:$1.38
Volume:24,892
Date:2024-06-24
Open:$1.45
Close:$1.465
High:$1.5
Low:$1.45
Volume:7,551
Date:2024-06-21
Open:$1.5
Close:$1.46
High:$1.5
Low:$1.46
Volume:70,491