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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3750 -0.0101 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jul 30, 2021 4.020 4.080 3.900 3.900 134,566 -0.20(-4.88%)
Jul 29, 2021 3.980 4.190 3.980 4.100 154,164 +0.17(+4.33%)
Jul 28, 2021 3.750 3.950 3.734 3.930 231,240 +0.21(+5.65%)
Jul 27, 2021 3.710 3.830 3.600 3.720 393,105 -0.08(-2.11%)
Jul 26, 2021 4.030 4.080 3.600 3.800 828,254 -0.10(-2.56%)
Jul 23, 2021 4.050 4.065 3.830 3.900 345,556 -0.12(-2.99%)
Jul 22, 2021 4.115 4.142 4.000 4.020 95,563 -0.11(-2.66%)
Jul 21, 2021 4.050 4.200 4.050 4.130 129,822 +0.12(+2.99%)
Jul 20, 2021 4.090 4.220 3.950 4.010 173,049 -0.09(-2.20%)
Jul 19, 2021 4.020 4.220 3.900 4.100 156,554 +0.03(+0.74%)
Jul 16, 2021 4.280 4.360 4.030 4.070 242,186 -0.22(-5.13%)
Jul 15, 2021 4.350 4.450 4.255 4.290 151,368 -0.06(-1.38%)
Jul 14, 2021 4.310 4.550 4.295 4.350 295,834 +0.06(+1.40%)
Jul 13, 2021 4.330 4.400 4.250 4.290 197,242 -0.09(-2.05%)
Jul 12, 2021 4.400 4.480 4.310 4.380 177,794 -0.09(-2.01%)
Jul 09, 2021 4.460 4.510 4.280 4.470 157,815 +0.03(+0.68%)
Jul 08, 2021 4.360 4.550 4.210 4.440 570,065 -0.11(-2.42%)
Jul 07, 2021 5.080 5.140 4.410 4.550 1,920,314 -0.15(-3.19%)
Jul 06, 2021 4.550 4.700 4.550 4.700 3,547,353 +0.14(+3.07%)
Jul 02, 2021 4.730 4.730 4.400 4.560 220,008 -0.21(-4.40%)
Jul 01, 2021 4.760 4.920 4.670 4.770 246,939 +0.02(+0.42%)
Jun 30, 2021 4.730 4.940 4.630 4.750 629,471 +0.34(+7.71%)
Jun 29, 2021 4.490 4.496 4.350 4.410 717,967 -0.08(-1.78%)
Jun 28, 2021 4.500 4.720 4.440 4.490 454,033 -0.02(-0.44%)
Jun 25, 2021 4.530 4.635 4.420 4.510 172,473 +0.08(+1.81%)
Jun 24, 2021 4.700 4.700 4.380 4.430 242,724 -0.22(-4.73%)
Jun 23, 2021 4.350 4.790 4.350 4.650 513,626 +0.32(+7.39%)
Jun 22, 2021 4.310 4.420 4.220 4.330 143,315 -0.01(-0.23%)
Jun 21, 2021 4.410 4.490 4.230 4.340 139,634 -0.02(-0.46%)
Jun 18, 2021 4.430 4.600 4.350 4.360 183,062 -0.14(-3.11%)
Jun 17, 2021 4.550 4.680 4.400 4.500 163,347 -0.05(-1.10%)
Jun 16, 2021 4.700 4.720 4.420 4.550 246,988 -0.11(-2.36%)
Jun 15, 2021 5.040 5.080 4.620 4.660 566,404 -0.38(-7.54%)
Jun 14, 2021 5.080 5.310 5.010 5.040 753,267 -0.04(-0.79%)
Jun 11, 2021 4.850 5.130 4.850 5.080 367,958 +0.19(+3.89%)
Jun 10, 2021 5.130 5.190 4.810 4.890 370,099 -0.14(-2.78%)
Jun 09, 2021 5.020 5.395 5.010 5.030 585,643 -0.01(-0.20%)
Jun 08, 2021 5.080 5.150 4.835 5.040 339,569 -0.03(-0.59%)
Jun 07, 2021 4.980 5.100 4.800 5.070 474,176 +0.17(+3.47%)
Jun 04, 2021 4.960 4.980 4.770 4.900 293,993 -0.04(-0.81%)
Jun 03, 2021 4.890 5.750 4.770 4.940 2,406,523 +0.04(+0.82%)
Jun 02, 2021 5.040 5.100 4.700 4.900 625,931 -0.12(-2.39%)
Jun 01, 2021 4.710 5.240 4.710 5.020 1,043,098 +0.37(+7.96%)
May 28, 2021 4.580 4.795 4.450 4.650 337,947 +0.07(+1.53%)
May 27, 2021 4.480 4.750 4.480 4.580 166,246 +0.06(+1.33%)
May 26, 2021 4.300 4.570 4.260 4.520 187,297 +0.15(+3.43%)
May 25, 2021 4.320 4.550 4.310 4.370 148,555 +0.07(+1.63%)
May 24, 2021 4.600 4.640 4.300 4.300 302,633 -0.31(-6.72%)
May 21, 2021 4.700 4.900 4.520 4.610 539,107 -0.01(-0.22%)
May 20, 2021 4.630 4.787 4.450 4.620 256,804 -0.02(-0.43%)
May 19, 2021 4.410 4.870 4.150 4.640 501,164 +0.03(+0.65%)
May 18, 2021 4.390 4.770 4.366 4.610 247,935 +0.27(+6.10%)
May 17, 2021 4.240 4.410 4.230 4.345 91,716 +0.06(+1.52%)
May 14, 2021 4.240 4.360 4.130 4.280 155,791 +0.15(+3.63%)
May 13, 2021 4.220 4.320 4.070 4.130 228,409 -0.10(-2.36%)
May 12, 2021 4.330 4.380 4.200 4.230 347,027 -0.20(-4.51%)
May 11, 2021 4.200 4.450 4.200 4.430 245,399 -0.06(-1.34%)
May 10, 2021 4.580 4.690 4.400 4.490 166,768 -0.07(-1.54%)
May 07, 2021 4.570 4.720 4.500 4.560 122,351 +0.02(+0.44%)
May 06, 2021 4.880 4.980 4.440 4.540 428,921 -0.31(-6.39%)
May 05, 2021 4.750 5.100 4.750 4.850 306,553 +0.01(+0.21%)
May 04, 2021 5.250 5.260 4.700 4.840 684,037 -0.51(-9.53%)
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.