NasdaqCM - Delayed Quote USD

mF International Limited (MFI)

Compare
0.7605 -0.0275 (-3.49%)
At close: October 18 at 4:00 PM EDT
0.7705 +0.01 (+1.31%)
After hours: October 18 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.7710 0.8040 0.7030 0.7610 0.7610 379,200
Oct 17, 2024 0.9200 0.9500 0.7400 0.7640 0.7640 541,700
Oct 16, 2024 0.8210 0.9000 0.8210 0.8990 0.8990 63,200
Oct 15, 2024 0.8730 0.8990 0.7980 0.8550 0.8550 169,400
Oct 14, 2024 0.9000 0.9200 0.8300 0.9000 0.9000 76,700
Oct 11, 2024 0.8700 0.9400 0.7870 0.9000 0.9000 265,600
Oct 10, 2024 0.9410 0.9830 0.8650 0.8840 0.8840 186,600
Oct 9, 2024 1.0400 1.0400 0.8950 0.9600 0.9600 226,500
Oct 8, 2024 0.9800 1.0150 0.8700 0.9700 0.9700 361,400
Oct 7, 2024 0.9600 1.1700 0.9500 1.0680 1.0680 803,200
Oct 4, 2024 0.8440 0.9700 0.8320 0.9600 0.9600 271,800
Oct 3, 2024 0.9280 0.9400 0.8110 0.8710 0.8710 212,900
Oct 2, 2024 0.8800 1.0500 0.8500 0.9400 0.9400 1,022,500
Oct 1, 2024 0.7600 0.8480 0.7300 0.8190 0.8190 238,000
Sep 30, 2024 0.6880 0.8000 0.6760 0.7700 0.7700 528,700
Sep 27, 2024 0.7000 0.8000 0.6560 0.7060 0.7060 416,700
Sep 26, 2024 0.6400 0.7090 0.6400 0.6730 0.6730 116,300
Sep 25, 2024 0.6830 0.6900 0.6310 0.6420 0.6420 101,300
Sep 24, 2024 0.6920 0.7010 0.6650 0.6880 0.6880 97,600
Sep 23, 2024 0.7040 0.7040 0.6630 0.6850 0.6850 70,300
Sep 20, 2024 0.6790 0.7100 0.6600 0.6650 0.6650 148,000
Sep 19, 2024 0.7480 0.7480 0.6510 0.7000 0.7000 279,300
Sep 18, 2024 0.8300 0.8500 0.6000 0.7500 0.7500 1,130,800
Sep 17, 2024 0.7400 1.2400 0.7060 0.9140 0.9140 3,926,900
Sep 16, 2024 0.6900 0.7380 0.6520 0.7380 0.7380 416,000
Sep 13, 2024 0.6200 0.7700 0.5700 0.7300 0.7300 1,203,000
Sep 12, 2024 0.6100 0.6100 0.5500 0.6000 0.6000 102,600
Sep 11, 2024 0.5460 0.6800 0.5310 0.5920 0.5920 289,400
Sep 10, 2024 0.5700 0.5900 0.5300 0.5560 0.5560 17,400
Sep 9, 2024 0.6000 0.6400 0.5500 0.5680 0.5680 32,000
Sep 6, 2024 0.6000 0.6500 0.5110 0.5500 0.5500 75,200
Sep 5, 2024 0.6300 0.6600 0.5750 0.6090 0.6090 51,800
Sep 4, 2024 0.6320 0.6500 0.6320 0.6400 0.6400 10,900
Sep 3, 2024 0.6830 0.7000 0.6200 0.6300 0.6300 54,400
Aug 30, 2024 0.6750 0.7200 0.6310 0.6500 0.6500 40,300
Aug 29, 2024 0.6870 0.6900 0.6500 0.6550 0.6550 46,900
Aug 28, 2024 0.7320 0.7400 0.6120 0.6540 0.6540 130,000
Aug 27, 2024 0.7580 0.7580 0.6840 0.7300 0.7300 61,400
Aug 26, 2024 0.7000 0.7500 0.6840 0.7500 0.7500 39,000
Aug 23, 2024 0.7700 0.7700 0.6200 0.7400 0.7400 41,700
Aug 22, 2024 0.7400 0.7890 0.7200 0.7500 0.7500 43,900
Aug 21, 2024 0.7460 0.7460 0.6740 0.7360 0.7360 46,800
Aug 20, 2024 0.7290 0.7650 0.7010 0.7610 0.7610 37,800
Aug 19, 2024 0.6650 0.8250 0.5760 0.7900 0.7900 198,000
Aug 16, 2024 0.7900 0.7900 0.6500 0.6860 0.6860 143,800
Aug 15, 2024 0.7800 0.8300 0.7800 0.8000 0.8000 271,700
Aug 14, 2024 0.7300 0.7900 0.7300 0.7600 0.7600 595,000
Aug 13, 2024 0.7000 0.7980 0.7000 0.7500 0.7500 128,400
Aug 12, 2024 0.6030 0.6770 0.5900 0.6770 0.6770 105,600
Aug 9, 2024 0.5800 0.6000 0.5450 0.5700 0.5700 47,800
Aug 8, 2024 0.5900 0.5900 0.5300 0.5700 0.5700 36,900
Aug 7, 2024 0.6290 0.6300 0.5500 0.5600 0.5600 37,900
Aug 6, 2024 0.5450 0.6400 0.5160 0.5750 0.5750 87,900
Aug 5, 2024 0.5370 0.5800 0.5060 0.5800 0.5800 62,700
Aug 2, 2024 0.6370 0.6380 0.5700 0.5740 0.5740 119,500
Aug 1, 2024 0.7200 0.7500 0.6400 0.6410 0.6410 99,800
Jul 31, 2024 0.7600 0.7880 0.7100 0.7100 0.7100 111,500
Jul 30, 2024 0.7900 0.8000 0.7240 0.7520 0.7520 47,000
Jul 29, 2024 0.8300 0.8300 0.7610 0.7700 0.7700 99,200
Jul 26, 2024 0.8000 0.8300 0.7800 0.8030 0.8030 68,600
Jul 25, 2024 0.7780 0.8000 0.7700 0.7820 0.7820 34,900
Jul 24, 2024 0.8080 0.8440 0.7710 0.7740 0.7740 118,600
Jul 23, 2024 0.8100 0.8540 0.7930 0.8000 0.8000 125,700
Jul 22, 2024 0.9010 0.9010 0.8050 0.8270 0.8270 249,600
Jul 19, 2024 0.9400 0.9400 0.8510 0.9100 0.9100 112,000
Jul 18, 2024 0.9200 0.9500 0.8660 0.9400 0.9400 103,100
Jul 17, 2024 0.8920 0.9450 0.8920 0.9300 0.9300 107,900
Jul 16, 2024 0.9470 0.9470 0.8800 0.9200 0.9200 44,500
Jul 15, 2024 0.8920 0.9500 0.8800 0.9350 0.9350 107,400
Jul 12, 2024 0.9300 0.9800 0.8610 0.8900 0.8900 296,000
Jul 11, 2024 0.9100 0.9800 0.8800 0.9100 0.9100 257,400
Jul 10, 2024 0.8100 0.8900 0.8020 0.8790 0.8790 182,500
Jul 9, 2024 0.7900 0.8100 0.7620 0.7970 0.7970 120,900
Jul 8, 2024 0.7770 0.8200 0.7700 0.7800 0.7800 43,300
Jul 5, 2024 0.7760 0.8300 0.7610 0.7910 0.7910 289,600
Jul 3, 2024 0.8170 0.8500 0.7940 0.8500 0.8500 127,100
Jul 2, 2024 0.8700 0.9000 0.8110 0.8450 0.8450 119,800
Jul 1, 2024 0.9100 0.9270 0.8500 0.8600 0.8600 125,100
Jun 28, 2024 0.9300 0.9300 0.8900 0.9200 0.9200 60,800
Jun 27, 2024 0.9400 0.9400 0.8950 0.9200 0.9200 88,200
Jun 26, 2024 0.9020 0.9500 0.8920 0.9300 0.9300 78,200
Jun 25, 2024 0.9500 0.9800 0.9250 0.9300 0.9300 136,200
Jun 24, 2024 0.9200 0.9500 0.8900 0.9200 0.9200 115,400
Jun 21, 2024 0.9200 0.9300 0.8800 0.9070 0.9070 122,100
Jun 20, 2024 0.9550 0.9900 0.9200 0.9390 0.9390 136,200
Jun 18, 2024 1.0500 1.0600 0.9600 0.9600 0.9600 235,000
Jun 17, 2024 1.1200 1.1200 1.0400 1.0500 1.0500 147,200
Jun 14, 2024 1.1200 1.1500 1.0700 1.1000 1.1000 191,500
Jun 13, 2024 1.1100 1.1600 1.0700 1.1200 1.1200 115,700
Jun 12, 2024 1.0600 1.1500 1.0500 1.1400 1.1400 157,800
Jun 11, 2024 1.0200 1.2200 0.9750 1.1400 1.1400 476,900
Jun 10, 2024 1.0600 1.1300 1.0000 1.0100 1.0100 371,100
Jun 7, 2024 1.1200 1.2270 1.0200 1.1400 1.1400 880,600
Jun 6, 2024 1.3700 1.4600 1.2100 1.2900 1.2900 1,495,400
Jun 5, 2024 2.1600 2.3500 1.3100 1.5200 1.5200 42,608,100
Jun 4, 2024 0.9600 1.3500 0.9220 1.3000 1.3000 2,022,300
Jun 3, 2024 0.9600 0.9700 0.9120 0.9300 0.9300 107,800
May 31, 2024 0.9700 1.0000 0.9200 0.9360 0.9360 94,100
May 30, 2024 1.0000 1.0200 0.9310 1.0000 1.0000 160,700
May 29, 2024 1.0500 1.1180 0.9120 1.0000 1.0000 186,600
May 28, 2024 1.1000 1.1400 1.0300 1.0600 1.0600 99,100
May 24, 2024 1.1700 1.1800 1.0700 1.1000 1.1000 98,200
May 23, 2024 1.1900 1.2100 1.0100 1.1000 1.1000 261,400
May 22, 2024 1.2700 1.2800 1.1800 1.2100 1.2100 135,600
May 21, 2024 1.3400 1.3700 1.2300 1.2800 1.2800 317,200
May 20, 2024 1.3600 1.4800 1.3000 1.3800 1.3800 664,100
May 17, 2024 1.2300 1.4200 1.2050 1.3400 1.3400 801,300
May 16, 2024 1.2700 1.2700 1.1800 1.2000 1.2000 268,300
May 15, 2024 1.2600 1.3500 1.2000 1.2400 1.2400 321,100
May 14, 2024 1.1700 1.3400 1.1500 1.3100 1.3100 533,700
May 13, 2024 1.2000 1.2700 1.1500 1.1900 1.1900 296,100
May 10, 2024 1.2300 1.3160 1.1800 1.2200 1.2200 438,300
May 9, 2024 1.1800 1.2300 1.1400 1.2100 1.2100 324,700
May 8, 2024 1.1000 1.3500 1.1000 1.2000 1.2000 977,200
May 7, 2024 1.1100 1.1700 1.0400 1.1000 1.1000 805,200
May 6, 2024 1.3000 1.3400 1.1300 1.2000 1.2000 907,500
May 3, 2024 1.4500 1.5000 1.3200 1.3400 1.3400 964,300
May 2, 2024 1.4000 1.4300 1.3200 1.4000 1.4000 1,561,700
May 1, 2024 1.4800 1.5900 1.4100 1.4700 1.4700 1,468,400
Apr 30, 2024 1.6600 1.7000 1.4300 1.6100 1.6100 1,874,000
Apr 29, 2024 1.7500 1.9000 1.5100 1.6700 1.6700 3,549,800
Apr 26, 2024 10.7000 12.5000 1.7000 2.3300 2.3300 21,226,200
Apr 25, 2024 10.6900 11.3770 10.3000 10.4400 10.4400 575,900
Apr 24, 2024 9.7500 10.9400 8.7800 10.4700 10.4700 387,600
Apr 23, 2024 10.1800 14.4900 7.8170 10.0000 10.0000 1,135,700
Apr 22, 2024 7.6000 12.6800 7.6000 12.2900 12.2900 3,409,200

Related Tickers