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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.160 -0.020 (-1.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 1.130 1.180 1.090 1.180 8,807 +0.03(+3.06%)
Sep 18, 2024 1.160 1.160 1.130 1.145 10,527 +0.03(+3.15%)
Sep 17, 2024 1.080 1.120 1.080 1.110 4,360 -0.03(-2.63%)
Sep 16, 2024 1.090 1.140 1.060 1.140 10,159 +0.01(+0.88%)
Sep 13, 2024 1.090 1.130 1.040 1.130 23,065 +0.01(+0.84%)
Sep 12, 2024 1.040 1.150 0.9600 1.121 590,143 -0.06(-5.03%)
Sep 11, 2024 1.220 1.220 1.140 1.180 28,883 -0.02(-1.67%)
Sep 10, 2024 1.100 1.262 1.060 1.200 163,029 +0.12(+11.11%)
Sep 09, 2024 1.080 1.080 1.051 1.080 13,427 -0.01(-0.92%)
Sep 06, 2024 1.070 1.090 1.030 1.090 33,848 +0.01(+0.93%)
Sep 05, 2024 1.110 1.120 1.080 1.080 17,107 -0.05(-4.42%)
Sep 04, 2024 1.100 1.130 1.050 1.130 32,305 +0.03(+2.73%)
Sep 03, 2024 1.080 1.150 1.052 1.100 11,109 -0.01(-0.90%)
Aug 30, 2024 1.100 1.110 1.060 1.110 22,820 +0.00(+0.01%)
Aug 29, 2024 1.040 1.120 1.040 1.110 47,434 +0.05(+4.71%)
Aug 28, 2024 1.080 1.110 1.030 1.060 38,633 -0.06(-5.36%)
Aug 27, 2024 1.050 1.130 1.050 1.120 27,181 +0.04(+3.70%)
Aug 26, 2024 1.110 1.110 1.070 1.080 7,775 -0.04(-3.55%)
Aug 23, 2024 1.070 1.125 1.010 1.120 40,773 +0.03(+3.20%)
Aug 22, 2024 1.010 1.150 0.9600 1.085 89,157 +0.02(+2.36%)
Aug 21, 2024 1.050 1.100 1.030 1.060 46,281 +0.03(+2.42%)
Aug 20, 2024 0.9700 1.040 0.9485 1.035 68,848 +0.06(+5.89%)
Aug 19, 2024 0.9202 0.9888 0.9202 0.9774 35,981 +0.02(+1.89%)
Aug 16, 2024 0.9200 0.9700 0.9080 0.9593 11,216 +0.01(+0.99%)
Aug 15, 2024 0.9222 0.9674 0.9101 0.9499 45,680 +0.04(+3.93%)
Aug 14, 2024 0.9800 1.010 0.9140 0.9140 84,790 -0.11(-10.38%)
Aug 13, 2024 1.016 1.030 0.9200 1.020 61,662 -0.00(-0.01%)
Aug 12, 2024 1.050 1.070 1.010 1.020 21,383 -0.05(-4.67%)
Aug 09, 2024 1.090 1.156 1.060 1.070 50,335 -0.06(-5.31%)
Aug 08, 2024 1.160 1.190 1.100 1.130 77,329 -0.14(-11.02%)
Aug 07, 2024 1.181 1.370 1.070 1.270 236,912 +0.17(+15.45%)
Aug 06, 2024 1.020 1.177 1.020 1.100 24,829 +0.06(+5.77%)
Aug 05, 2024 1.090 1.106 1.020 1.040 19,278 -0.12(-10.34%)
Aug 02, 2024 1.210 1.240 1.080 1.160 18,415 -0.08(-6.44%)
Aug 01, 2024 1.295 1.300 1.220 1.240 22,090 -0.06(-4.62%)
Jul 31, 2024 1.290 1.300 1.270 1.300 22,059 +0.00(+0.00%)
Jul 30, 2024 1.290 1.300 1.270 1.300 15,081 -0.02(-1.48%)
Jul 29, 2024 1.300 1.320 1.270 1.319 28,303 -0.00(-0.17%)
Jul 26, 2024 1.350 1.405 1.230 1.322 73,180 -0.05(-3.52%)
Jul 25, 2024 1.380 1.395 1.340 1.370 48,514 -0.04(-2.84%)
Jul 24, 2024 1.420 1.470 1.390 1.410 62,267 -0.07(-4.73%)
Jul 23, 2024 1.390 1.490 1.375 1.480 99,597 +0.08(+5.71%)
Jul 22, 2024 1.390 1.440 1.320 1.400 124,344 +0.03(+2.19%)
Jul 19, 2024 1.370 1.390 1.300 1.370 87,144 -0.03(-2.14%)
Jul 18, 2024 1.480 1.480 1.380 1.400 47,324 -0.01(-0.71%)
Jul 17, 2024 1.440 1.520 1.380 1.410 72,099 -0.06(-4.08%)
Jul 16, 2024 1.460 1.535 1.425 1.470 168,637 +0.01(+0.68%)
Jul 15, 2024 1.570 1.593 1.320 1.460 237,791 -0.06(-3.95%)
Jul 12, 2024 1.550 1.600 1.280 1.520 762,095 -0.11(-6.75%)
Jul 11, 2024 1.850 1.983 1.470 1.630 3,816,313 +0.02(+1.46%)
Jul 10, 2024 1.440 1.680 1.330 1.607 5,091,233 +0.18(+12.35%)
Jul 09, 2024 1.330 1.490 1.284 1.430 51,773 +0.06(+4.39%)
Jul 08, 2024 1.390 1.450 1.270 1.370 89,609 -0.05(-3.53%)
Jul 05, 2024 1.400 1.600 1.380 1.420 139,810 +0.02(+1.43%)
Jul 03, 2024 1.460 1.480 1.290 1.400 110,480 -0.14(-9.09%)
Jul 02, 2024 1.760 1.870 1.520 1.540 109,038 -0.33(-17.65%)
Jul 01, 2024 2.310 2.400 1.710 1.870 278,878 -0.69(-27.00%)
Jun 28, 2024 2.648 2.800 2.560 2.562 38,147 -0.09(-3.26%)
Jun 27, 2024 2.711 2.721 2.560 2.648 19,707 -0.07(-2.68%)
Jun 26, 2024 2.680 2.800 2.560 2.721 22,633 +0.10(+3.69%)
Jun 25, 2024 2.736 2.736 2.560 2.624 34,346 -0.12(-4.21%)
Jun 24, 2024 2.880 2.960 2.720 2.739 37,956 -0.09(-3.28%)
Jun 21, 2024 3.040 3.041 2.738 2.832 27,079 -0.26(-8.53%)
Jun 20, 2024 2.951 3.104 2.800 3.096 33,122 +0.05(+1.76%)
Jun 18, 2024 3.026 3.280 2.964 3.042 31,265 -0.05(-1.53%)
Jun 17, 2024 2.968 3.160 2.896 3.090 32,574 +0.22(+7.58%)
Jun 14, 2024 2.864 3.040 2.864 2.872 7,729 -0.02(-0.83%)
Jun 13, 2024 3.040 3.120 2.880 2.896 15,672 -0.03(-0.90%)
Jun 12, 2024 3.026 3.026 2.829 2.922 10,141 -0.04(-1.30%)
Jun 11, 2024 2.817 3.119 2.720 2.961 39,728 +0.15(+5.29%)
Jun 10, 2024 2.872 2.986 2.800 2.812 31,542 -0.17(-5.84%)
Jun 07, 2024 3.106 3.108 2.965 2.986 33,236 -0.13(-4.26%)
Jun 06, 2024 2.957 3.188 2.906 3.119 35,863 +0.07(+2.34%)
Jun 05, 2024 2.800 3.216 2.800 3.048 119,389 -0.17(-5.22%)
Jun 04, 2024 3.200 3.216 2.801 3.216 225,015 -0.47(-12.70%)
Jun 03, 2024 3.980 4.352 3.364 3.684 3,456,346 +0.96(+35.36%)
May 31, 2024 2.944 2.944 2.720 2.722 987,691 -0.22(-7.55%)
May 30, 2024 3.040 3.040 2.720 2.944 14,720 -0.05(-1.60%)
May 29, 2024 2.872 3.112 2.640 2.992 66,342 +0.23(+8.25%)
May 28, 2024 3.124 3.129 2.640 2.764 114,881 -0.07(-2.40%)
May 24, 2024 2.766 2.941 2.761 2.832 448,813 -0.00(-0.14%)
May 23, 2024 2.808 2.952 2.768 2.836 14,489 -0.12(-3.93%)
May 22, 2024 2.880 2.960 2.784 2.952 24,757 +0.17(+6.19%)
May 21, 2024 2.880 2.888 2.562 2.780 12,099 -0.06(-2.14%)
May 20, 2024 2.800 2.981 2.670 2.841 22,904 -0.03(-1.09%)
May 17, 2024 3.064 3.112 2.561 2.872 67,805 +0.10(+3.79%)
May 16, 2024 2.960 3.000 2.706 2.767 23,824 -0.26(-8.47%)
May 15, 2024 3.040 3.234 3.000 3.023 9,681 -0.00(-0.13%)
May 14, 2024 3.041 3.080 3.001 3.027 3,194 -0.01(-0.42%)
May 13, 2024 2.966 3.040 2.965 3.040 3,700 +0.08(+2.70%)
May 10, 2024 3.001 3.001 2.960 2.960 4,098 -0.02(-0.70%)
May 09, 2024 3.000 3.000 2.960 2.981 3,520 -0.05(-1.69%)
May 08, 2024 2.932 3.119 2.932 3.032 2,056 +0.12(+3.95%)
May 07, 2024 3.030 3.030 2.880 2.917 3,736 -0.08(-2.77%)
May 06, 2024 3.120 3.240 2.960 3.000 9,140 -0.08(-2.62%)
May 03, 2024 3.104 3.236 3.040 3.081 6,450 -0.10(-3.12%)
May 02, 2024 3.360 3.360 3.080 3.180 2,766 -0.03(-0.92%)
May 01, 2024 3.504 3.504 3.120 3.210 17,320 -0.20(-5.93%)
Apr 30, 2024 3.448 3.456 3.361 3.412 571 -0.03(-0.93%)
Apr 29, 2024 3.494 3.494 3.250 3.444 2,380 +0.04(+1.06%)
Apr 26, 2024 3.312 3.408 3.240 3.408 2,051 -0.03(-0.93%)
Apr 25, 2024 3.240 3.503 3.240 3.440 7,906 +0.05(+1.42%)
Apr 24, 2024 3.280 3.392 3.256 3.392 2,859 +0.14(+4.18%)
Apr 23, 2024 3.360 3.360 3.255 3.256 3,221 -0.17(-5.06%)
Apr 22, 2024 3.520 3.600 3.230 3.430 6,711 -0.33(-8.79%)
Apr 19, 2024 3.520 3.840 3.134 3.760 16,074 +0.00(+0.02%)
Apr 18, 2024 3.111 3.760 3.111 3.759 18,992 +0.63(+20.21%)
Apr 17, 2024 3.112 3.159 3.111 3.127 3,128 +0.02(+0.51%)
Apr 16, 2024 3.120 3.182 3.111 3.111 1,935 -0.04(-1.12%)
Apr 15, 2024 3.120 3.182 3.111 3.146 3,506 -0.05(-1.68%)
Apr 12, 2024 3.040 3.200 3.040 3.200 7,538 +0.07(+2.28%)
Apr 11, 2024 3.060 3.199 3.060 3.129 1,788 +0.01(+0.31%)
Apr 10, 2024 3.051 3.280 3.051 3.119 4,558 +0.05(+1.67%)
Apr 09, 2024 3.040 3.360 3.040 3.068 4,122 +0.01(+0.47%)
Apr 08, 2024 3.072 3.200 3.053 3.054 8,226 -0.14(-4.50%)
Apr 05, 2024 3.200 3.200 3.080 3.198 4,232 -0.00(-0.08%)
Apr 04, 2024 3.120 3.200 3.045 3.200 4,632 -0.01(-0.45%)
Apr 03, 2024 3.160 3.280 3.041 3.214 1,769 -0.03(-1.03%)
Apr 02, 2024 3.056 3.262 3.016 3.248 3,824 +0.05(+1.50%)
Apr 01, 2024 3.200 3.200 3.008 3.200 9,973 +0.07(+2.12%)
Mar 28, 2024 3.120 3.151 3.008 3.134 5,042 +0.02(+0.51%)
Mar 27, 2024 3.200 3.208 2.960 3.118 17,876 -0.12(-3.75%)
Mar 26, 2024 3.288 3.390 3.140 3.239 16,542 -0.15(-4.44%)
Mar 25, 2024 3.528 3.536 3.280 3.390 16,257 -0.17(-4.81%)
Mar 22, 2024 3.718 3.718 3.561 3.561 6,323 -0.14(-3.68%)
Mar 21, 2024 3.840 3.888 3.690 3.697 10,621 -0.22(-5.50%)
Mar 20, 2024 3.836 3.960 3.696 3.912 13,269 +0.10(+2.52%)
Mar 19, 2024 3.801 3.840 3.603 3.816 18,458 +0.06(+1.49%)
Mar 18, 2024 3.564 3.912 3.564 3.760 12,158 -0.06(-1.47%)
Mar 15, 2024 3.600 3.838 3.561 3.816 8,171 +0.22(+6.00%)
Mar 14, 2024 3.680 3.760 3.600 3.600 12,652 -0.17(-4.46%)
Mar 13, 2024 3.920 3.919 3.600 3.768 28,880 -0.07(-1.77%)
Mar 12, 2024 3.882 3.900 3.696 3.836 11,774 -0.08(-2.14%)
Mar 11, 2024 3.924 3.999 3.680 3.920 30,785 -0.04(-1.09%)
Mar 08, 2024 4.000 4.064 3.760 3.963 55,978 -0.20(-4.71%)
Mar 07, 2024 5.187 5.187 4.066 4.159 118,630 -1.97(-32.13%)
Mar 06, 2024 4.640 6.240 4.000 6.128 346,511 +1.97(+47.31%)
Mar 05, 2024 3.920 4.330 3.828 4.160 74,274 -0.15(-3.49%)
Mar 04, 2024 4.800 5.224 3.600 4.310 811,824 +0.57(+15.13%)
Mar 01, 2024 3.720 3.840 3.680 3.744 4,900 +0.02(+0.65%)
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%)
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.