Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.250 +0.060 (+5.04%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 27, 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 (%)
Feb 29, 2024 3.858 3.960 3.720 3.720 3,495 -0.36(-8.82%)
Feb 28, 2024 3.735 4.080 3.720 4.080 2,504 +0.18(+4.72%)
Feb 27, 2024 3.840 4.136 3.724 3.896 3,954 -0.09(-2.19%)
Feb 26, 2024 3.800 3.992 3.721 3.983 3,243 +0.29(+7.93%)
Feb 23, 2024 3.848 3.920 3.681 3.690 2,856 -0.15(-3.90%)
Feb 22, 2024 3.680 4.000 3.680 3.840 1,413 +0.00(+0.00%)
Feb 21, 2024 4.000 3.960 3.839 3.840 6,481 +0.00(+0.00%)
Feb 20, 2024 3.840 4.080 3.720 3.840 15,603 -0.23(-5.70%)
Feb 16, 2024 3.725 4.149 3.712 4.072 38,597 +0.23(+6.04%)
Feb 15, 2024 3.760 4.160 3.800 3.840 15,696 +0.08(+2.13%)
Feb 14, 2024 3.680 3.910 3.608 3.760 8,288 +0.15(+4.21%)
Feb 13, 2024 3.756 3.996 3.600 3.608 13,251 -0.47(-11.57%)
Feb 12, 2024 3.760 4.959 3.600 4.080 149,302 +0.32(+8.51%)
Feb 09, 2024 3.760 3.760 3.600 3.760 1,046 +0.00(+0.00%)
Feb 08, 2024 3.920 4.072 3.640 3.760 2,414 -0.16(-4.08%)
Feb 07, 2024 3.520 4.000 3.520 3.920 697 +0.28(+7.57%)
Feb 06, 2024 3.760 3.999 3.600 3.644 796 -0.12(-3.09%)
Feb 05, 2024 3.984 4.000 3.636 3.760 1,173 -0.22(-5.62%)
Feb 02, 2024 3.938 4.000 3.642 3.984 934 +0.05(+1.18%)
Feb 01, 2024 3.982 4.000 3.628 3.938 1,196 -0.06(-1.56%)
Jan 31, 2024 3.712 4.070 3.536 4.000 1,685 +0.21(+5.42%)
Jan 30, 2024 3.940 4.320 3.793 3.794 1,584 -0.21(-5.14%)
Jan 29, 2024 3.520 4.000 3.520 4.000 1,086 +0.40(+11.11%)
Jan 26, 2024 3.760 3.760 3.600 3.600 1,047 -0.23(-6.05%)
Jan 25, 2024 3.832 3.840 3.832 3.832 244 -0.00(-0.02%)
Jan 24, 2024 3.698 4.280 3.613 3.833 1,892 +0.15(+4.15%)
Jan 23, 2024 3.840 4.240 3.680 3.680 3,524 -0.40(-9.80%)
Jan 22, 2024 4.080 4.240 3.960 4.080 3,616 +0.00(+0.00%)
Jan 19, 2024 3.896 4.319 3.896 4.080 3,434 +0.18(+4.64%)
Jan 18, 2024 3.520 4.318 3.520 3.899 9,882 +0.22(+5.96%)
Jan 17, 2024 3.640 3.824 3.450 3.680 1,444 +0.00(+0.00%)
Jan 16, 2024 3.938 3.990 3.642 3.680 1,876 -0.07(-1.88%)
Jan 12, 2024 3.610 3.750 3.610 3.750 262 -0.13(-3.30%)
Jan 11, 2024 3.613 3.943 3.613 3.878 8,858 -0.03(-0.86%)
Jan 10, 2024 3.507 3.912 3.456 3.912 1,197 +0.24(+6.56%)
Jan 09, 2024 3.914 3.960 3.600 3.671 713 -0.06(-1.52%)
Jan 08, 2024 3.560 3.728 3.440 3.728 2,411 +0.18(+4.95%)
Jan 05, 2024 3.552 3.920 3.552 3.552 971 +0.00(+0.00%)
Jan 04, 2024 3.688 3.808 3.440 3.552 1,606 -0.08(-2.12%)
Jan 03, 2024 3.961 4.000 3.437 3.629 3,140 -0.27(-6.95%)
Jan 02, 2024 4.000 4.150 3.900 3.900 2,491 +0.14(+3.72%)
Dec 29, 2023 3.928 4.000 3.720 3.760 5,674 -0.17(-4.39%)
Dec 28, 2023 3.944 3.995 3.784 3.933 4,006 -0.08(-2.07%)
Dec 27, 2023 4.080 4.160 3.800 4.016 3,014 -0.26(-6.17%)
Dec 26, 2023 4.000 4.280 3.680 4.280 1,874 +0.08(+1.90%)
Dec 22, 2023 3.920 4.399 3.840 4.200 2,527 +0.20(+4.90%)
Dec 21, 2023 4.000 4.384 3.835 4.004 1,807 -0.20(-4.67%)
Dec 20, 2023 3.952 4.400 3.921 4.200 1,596 +0.06(+1.33%)
Dec 19, 2023 3.961 4.248 3.961 4.145 2,614 -0.10(-2.25%)
Dec 18, 2023 3.840 4.480 3.360 4.240 7,439 +0.24(+6.00%)
Dec 15, 2023 4.328 4.479 3.680 4.000 2,568 +0.16(+4.17%)
Dec 14, 2023 3.792 3.954 3.712 3.840 2,927 -0.00(-0.02%)
Dec 13, 2023 3.680 4.160 3.641 3.841 1,385 +0.05(+1.20%)
Dec 12, 2023 4.267 4.267 3.288 3.795 4,681 -0.44(-10.49%)
Dec 11, 2023 4.480 4.560 4.200 4.240 2,285 -0.24(-5.36%)
Dec 08, 2023 4.400 4.560 4.241 4.480 1,660 +0.24(+5.60%)
Dec 07, 2023 4.560 4.560 4.241 4.242 1,327 -0.32(-6.96%)
Dec 06, 2023 4.560 4.638 4.320 4.560 803 +0.00(+0.00%)
Dec 05, 2023 4.640 4.704 4.321 4.560 2,345 +0.08(+1.79%)
Dec 04, 2023 4.720 4.720 4.400 4.480 970 +0.08(+1.82%)
Dec 01, 2023 4.397 4.720 4.321 4.400 522 -0.25(-5.47%)
Nov 30, 2023 4.360 4.719 4.240 4.654 3,679 +0.09(+2.07%)
Nov 29, 2023 4.320 4.760 4.240 4.560 7,181 +0.24(+5.56%)
Nov 28, 2023 4.640 4.640 4.240 4.320 3,308 -0.06(-1.46%)
Nov 27, 2023 4.320 4.640 4.320 4.384 596 -0.10(-2.14%)
Nov 24, 2023 4.536 4.616 4.468 4.480 1,262 +0.16(+3.70%)
Nov 22, 2023 4.480 4.640 4.320 4.320 1,389 -0.16(-3.57%)
Nov 21, 2023 4.480 4.544 4.320 4.480 610 +0.00(+0.00%)
Nov 20, 2023 4.400 4.704 4.400 4.480 1,396 +0.08(+1.82%)
Nov 17, 2023 4.720 4.724 4.338 4.400 1,224 -0.14(-3.17%)
Nov 16, 2023 4.640 4.824 4.400 4.544 2,862 -0.26(-5.33%)
Nov 15, 2023 4.640 4.880 4.400 4.800 11,239 +0.20(+4.37%)
Nov 14, 2023 4.640 4.804 4.320 4.599 1,588 -0.08(-1.74%)
Nov 13, 2023 4.280 4.681 4.240 4.681 4,236 +0.36(+8.35%)
Nov 10, 2023 4.400 4.720 4.240 4.320 3,643 -0.24(-5.30%)
Nov 09, 2023 4.560 4.800 4.418 4.562 3,816 -0.24(-4.97%)
Nov 08, 2023 4.820 4.921 4.800 4.800 4,269 -0.09(-1.86%)
Nov 07, 2023 5.280 5.303 4.880 4.891 10,695 -0.63(-11.39%)
Nov 06, 2023 4.800 5.520 4.482 5.520 27,849 +0.94(+20.57%)
Nov 03, 2023 4.720 4.800 4.338 4.578 9,969 +0.09(+2.01%)
Nov 02, 2023 4.398 4.799 4.320 4.488 2,315 +0.01(+0.18%)
Nov 01, 2023 4.358 4.480 4.110 4.480 3,504 +0.16(+3.72%)
Oct 31, 2023 4.560 4.560 4.161 4.319 5,447 -0.08(-1.85%)
Oct 30, 2023 4.758 4.800 4.320 4.401 4,086 -0.36(-7.55%)
Oct 27, 2023 4.760 4.864 4.330 4.760 3,545 -0.04(-0.83%)
Oct 26, 2023 5.040 5.040 4.506 4.800 5,767 +0.00(+0.00%)
Oct 25, 2023 5.120 5.120 4.320 4.800 8,347 -0.32(-6.25%)
Oct 24, 2023 4.346 5.120 4.200 5.120 18,854 +0.64(+14.29%)
Oct 23, 2023 4.466 4.480 3.961 4.480 16,730 -0.12(-2.69%)
Oct 20, 2023 4.811 4.811 4.400 4.604 22,620 -0.36(-7.18%)
Oct 19, 2023 5.760 5.760 4.800 4.960 48,070 -0.82(-14.19%)
Oct 18, 2023 5.280 5.805 5.120 5.780 110,404 +0.02(+0.35%)
Oct 17, 2023 4.760 6.072 4.688 5.760 251,935 +0.48(+9.09%)
Oct 16, 2023 5.120 7.539 4.160 5.280 4,857,592 +1.68(+46.67%)
Oct 13, 2023 3.520 3.840 3.221 3.600 983,264 +0.23(+6.86%)
Oct 12, 2023 3.320 3.500 3.208 3.369 3,081 +0.18(+5.54%)
Oct 11, 2023 3.120 3.444 3.120 3.192 2,467 -0.01(-0.25%)
Oct 10, 2023 3.600 3.760 3.120 3.200 4,482 -0.24(-7.04%)
Oct 09, 2023 3.520 3.520 3.409 3.442 1,211 +0.00(+0.07%)
Oct 06, 2023 3.840 3.840 3.440 3.440 2,007 -0.00(-0.07%)
Oct 05, 2023 3.455 3.608 3.442 3.442 863 -0.01(-0.16%)
Oct 04, 2023 3.520 3.520 3.314 3.448 2,429 -0.11(-3.15%)
Oct 03, 2023 3.600 3.840 3.560 3.560 916 +0.00(+0.00%)
Oct 02, 2023 3.618 3.761 3.560 3.560 1,513 -0.25(-6.49%)
Sep 29, 2023 3.760 3.992 3.688 3.807 661 +0.05(+1.28%)
Sep 28, 2023 3.440 3.990 3.440 3.759 7,444 +0.29(+8.32%)
Sep 27, 2023 3.574 3.833 3.469 3.470 2,009 +0.07(+1.95%)
Sep 26, 2023 3.641 3.903 3.404 3.404 5,680 -0.24(-6.50%)
Sep 25, 2023 3.602 3.670 3.641 3.641 1,164 +0.04(+1.13%)
Sep 22, 2023 3.869 3.904 3.600 3.600 1,953 -0.12(-3.25%)
Sep 21, 2023 3.719 3.832 3.600 3.721 2,296 +0.12(+3.36%)
Sep 20, 2023 3.720 3.778 3.600 3.600 4,402 -0.35(-8.91%)
Sep 19, 2023 4.000 4.018 3.720 3.952 3,371 +0.23(+6.24%)
Sep 18, 2023 3.920 3.920 3.654 3.720 2,169 -0.19(-4.91%)
Sep 15, 2023 3.761 3.919 3.708 3.912 6,995 -0.01(-0.20%)
Sep 14, 2023 4.072 4.072 3.841 3.920 2,554 -0.16(-3.92%)
Sep 13, 2023 4.064 4.160 3.972 4.080 3,150 -0.07(-1.70%)
Sep 12, 2023 4.080 4.320 3.926 4.150 999 +0.23(+5.88%)
Sep 11, 2023 4.080 4.160 3.920 3.920 4,510 -0.19(-4.65%)
Sep 08, 2023 4.160 4.240 4.080 4.111 2,838 -0.01(-0.21%)
Sep 07, 2023 4.160 4.239 4.120 4.120 4,524 -0.18(-4.10%)
Sep 06, 2023 4.240 4.399 4.041 4.296 1,433 +0.06(+1.36%)
Sep 05, 2023 4.280 4.320 4.175 4.238 635 -0.04(-0.97%)
Sep 01, 2023 4.400 4.439 4.211 4.280 1,901 -0.12(-2.73%)
Aug 31, 2023 4.400 4.560 4.240 4.400 6,061 -0.09(-1.96%)
Aug 30, 2023 4.568 4.799 4.480 4.488 4,058 -0.27(-5.71%)
Aug 29, 2023 4.241 4.760 4.206 4.760 14,142 +0.48(+11.21%)
Aug 28, 2023 4.180 4.280 4.180 4.280 1,117 +0.00(+0.00%)
Aug 25, 2023 4.400 4.400 4.016 4.280 4,671 -0.08(-1.83%)
Aug 24, 2023 4.561 4.648 4.360 4.360 6,321 -0.44(-9.15%)
Aug 23, 2023 4.640 4.879 4.607 4.799 2,376 -0.00(-0.02%)
Aug 22, 2023 4.734 4.800 4.578 4.800 4,072 -0.08(-1.62%)
Aug 21, 2023 4.578 4.960 4.578 4.879 2,030 +0.08(+1.65%)
Aug 18, 2023 4.801 5.014 4.799 4.800 4,794 +0.00(+0.08%)
Aug 17, 2023 4.952 5.016 4.722 4.796 2,681 -0.01(-0.13%)
Aug 16, 2023 5.200 5.217 4.761 4.802 10,925 -0.48(-9.05%)
Aug 15, 2023 5.440 5.440 5.121 5.280 2,570 -0.16(-2.94%)
Aug 14, 2023 5.300 5.559 5.200 5.440 10,240 -0.11(-2.00%)
Aug 11, 2023 5.600 5.676 5.135 5.551 2,631 -0.06(-1.03%)
Aug 10, 2023 5.680 5.759 5.609 5.609 1,639 -0.14(-2.35%)
Aug 09, 2023 5.892 5.980 5.600 5.744 1,781 -0.12(-2.03%)
Aug 08, 2023 5.762 6.152 5.600 5.863 12,717 +0.08(+1.37%)
Aug 07, 2023 5.740 6.092 5.740 5.784 3,122 -0.16(-2.74%)
Aug 04, 2023 5.760 6.080 5.708 5.947 3,487 +0.03(+0.46%)
Aug 03, 2023 5.901 5.920 5.609 5.920 3,951 -0.02(-0.30%)
Aug 02, 2023 6.240 6.399 5.864 5.938 5,438 -0.46(-7.23%)
Aug 01, 2023 6.080 6.560 5.840 6.400 13,281 +0.32(+5.26%)
Jul 31, 2023 6.224 6.224 5.840 6.080 14,782 +0.22(+3.83%)
Jul 28, 2023 5.840 6.000 5.601 5.856 12,892 -0.11(-1.77%)
Jul 27, 2023 6.800 6.782 5.841 5.962 18,895 -0.53(-8.14%)
Jul 26, 2023 6.720 6.919 6.473 6.490 10,160 -0.30(-4.46%)
Jul 25, 2023 6.944 6.960 6.640 6.793 3,864 -0.12(-1.72%)
Jul 24, 2023 6.904 6.959 6.762 6.912 4,018 +0.08(+1.17%)
Jul 21, 2023 6.880 6.895 6.832 6.832 1,677 -0.04(-0.58%)
Jul 20, 2023 6.900 6.944 6.776 6.872 5,492 -0.11(-1.60%)
Jul 19, 2023 6.802 6.992 6.760 6.984 4,835 +0.25(+3.66%)
Jul 18, 2023 6.978 7.099 6.641 6.738 12,701 -0.24(-3.42%)
Jul 17, 2023 7.191 7.198 6.946 6.976 1,878 -0.22(-2.99%)
Jul 14, 2023 7.174 7.200 7.081 7.191 1,688 -0.01(-0.12%)
Jul 13, 2023 7.280 7.360 7.145 7.200 2,320 +0.01(+0.11%)
Jul 12, 2023 7.200 7.266 6.986 7.192 1,597 -0.06(-0.85%)
Jul 11, 2023 7.092 7.256 7.092 7.254 2,005 +0.04(+0.53%)
Jul 10, 2023 7.040 7.360 6.960 7.215 10,185 +0.26(+3.67%)
Jul 07, 2023 6.991 7.074 6.834 6.960 13,633 +0.02(+0.23%)
Jul 06, 2023 7.120 7.120 6.800 6.944 13,288 -0.10(-1.37%)
Jul 05, 2023 7.120 7.120 7.000 7.041 2,578 +0.00(+0.00%)
Jul 03, 2023 7.040 7.160 6.961 7.041 1,020 +0.05(+0.70%)
Jun 30, 2023 7.040 7.080 6.905 6.992 5,167 -0.15(-2.13%)
Jun 29, 2023 7.032 7.200 6.964 7.144 2,389 +0.10(+1.48%)
Jun 28, 2023 7.136 7.328 6.912 7.040 13,760 -0.10(-1.35%)
Jun 27, 2023 7.360 7.440 7.064 7.136 18,754 -0.20(-2.73%)
Jun 26, 2023 7.120 7.773 7.080 7.336 10,652 +0.36(+5.11%)
Jun 23, 2023 7.040 7.040 6.880 6.979 4,408 -0.09(-1.30%)
Jun 22, 2023 7.280 7.503 6.920 7.071 17,731 -0.44(-5.89%)
Jun 21, 2023 7.370 7.682 7.322 7.514 10,572 -0.14(-1.84%)
Jun 20, 2023 7.728 8.145 7.441 7.654 11,106 -0.07(-0.85%)
Jun 16, 2023 7.680 7.744 7.440 7.720 8,008 +0.13(+1.72%)
Jun 15, 2023 7.360 7.759 7.282 7.590 5,785 -2.17(-22.24%)
May 08, 2023 9.600 10.64 9.201 9.760 19,069 -0.16(-1.61%)
May 05, 2023 10.32 10.32 9.520 9.920 11,927 -0.64(-6.06%)
May 04, 2023 10.72 10.72 9.040 10.56 39,030 -0.40(-3.65%)
May 03, 2023 11.04 11.60 9.760 10.96 78,840 -0.48(-4.20%)
May 02, 2023 11.20 16.80 10.24 11.44 1,095,548 +2.24(+24.35%)
May 01, 2023 8.800 9.200 7.761 9.200 35,787 +0.24(+2.68%)
Apr 28, 2023 7.520 11.28 7.169 8.960 167,280 +1.36(+17.96%)
Apr 27, 2023 7.920 7.920 6.880 7.596 5,634 -0.32(-4.09%)
Apr 26, 2023 7.460 7.920 7.164 7.920 4,048 +0.56(+7.61%)
Apr 25, 2023 7.920 7.920 7.200 7.360 10,418 -0.72(-8.91%)
Apr 24, 2023 8.080 8.640 7.680 8.080 9,440 -0.16(-1.94%)
Apr 21, 2023 8.880 8.880 8.160 8.240 6,923 -0.24(-2.83%)
Apr 20, 2023 8.960 9.200 8.160 8.480 14,846 -0.64(-7.02%)
Apr 19, 2023 9.280 9.281 8.880 9.120 5,847 -0.40(-4.20%)
Apr 18, 2023 9.520 9.680 9.242 9.520 4,039 -0.08(-0.83%)
Apr 17, 2023 8.800 9.760 8.800 9.600 4,794 +0.16(+1.69%)
Apr 14, 2023 9.520 9.840 9.040 9.440 2,080 -0.16(-1.67%)
Apr 13, 2023 9.440 10.16 9.440 9.600 3,764 +0.16(+1.69%)
Apr 12, 2023 9.440 9.697 9.200 9.440 1,921 -0.48(-4.84%)
Apr 11, 2023 9.360 10.00 8.880 9.920 5,284 +0.40(+4.20%)
Apr 10, 2023 9.320 9.520 9.300 9.520 749 +0.00(+0.00%)
Apr 06, 2023 9.360 9.920 9.040 9.520 2,088 +0.08(+0.85%)
Apr 05, 2023 9.280 9.520 9.280 9.440 1,591 -0.08(-0.84%)
Apr 04, 2023 9.280 9.680 9.281 9.520 6,144 +0.32(+3.48%)
Apr 03, 2023 9.440 9.760 9.200 9.200 3,148 -0.08(-0.86%)
Mar 31, 2023 9.280 9.920 9.280 9.280 1,394 -0.16(-1.69%)
Mar 30, 2023 9.600 9.840 9.400 9.440 1,240 -0.16(-1.67%)
Mar 29, 2023 9.120 9.600 9.050 9.600 4,644 +0.48(+5.26%)
Mar 28, 2023 9.280 9.600 9.120 9.120 3,152 -0.48(-5.00%)
Mar 27, 2023 10.40 10.40 9.200 9.600 3,918 -0.32(-3.23%)
Mar 24, 2023 9.360 10.64 9.040 9.920 7,716 +0.32(+3.33%)
Mar 23, 2023 9.520 9.600 9.120 9.600 4,365 +0.04(+0.42%)
Mar 22, 2023 9.440 9.760 9.440 9.560 1,940 -0.20(-2.05%)
Mar 21, 2023 9.680 10.24 9.200 9.760 2,053 +0.32(+3.39%)
Mar 20, 2023 9.200 9.520 9.040 9.440 3,855 +0.40(+4.42%)
Mar 17, 2023 9.760 9.760 8.880 9.040 3,325 -0.56(-5.83%)
Mar 16, 2023 9.120 10.00 9.098 9.600 6,352 +0.72(+8.11%)
Mar 15, 2023 8.880 9.200 8.880 8.880 9,477 +0.16(+1.83%)
Mar 14, 2023 9.360 9.360 8.680 8.720 5,327 -0.48(-5.22%)
Mar 13, 2023 9.680 9.955 8.960 9.200 13,772 -0.88(-8.73%)
Mar 10, 2023 10.24 10.24 9.920 10.08 6,630 -0.24(-2.33%)
Mar 09, 2023 10.40 10.40 10.16 10.32 2,777 -0.08(-0.77%)
Mar 08, 2023 10.40 10.40 10.24 10.40 3,443 -0.08(-0.76%)
Mar 07, 2023 10.24 11.20 10.24 10.48 7,172 -0.32(-2.96%)
Mar 06, 2023 10.72 11.20 10.48 10.80 5,821 -0.16(-1.46%)
Mar 03, 2023 10.96 11.76 10.72 10.96 5,569 +0.24(+2.24%)
Mar 02, 2023 10.88 10.96 10.48 10.72 5,183 -0.40(-3.60%)
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.