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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4260 -0.0040 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 4.760 4.860 4.640 4.690 185,700 -0.18(-3.70%)
Apr 29, 2021 4.990 5.000 4.660 4.870 332,315 -0.02(-0.41%)
Apr 28, 2021 4.830 5.350 4.810 4.890 1,149,183 +0.14(+2.95%)
Apr 27, 2021 4.430 5.350 4.390 4.750 2,636,302 +0.33(+7.47%)
Apr 26, 2021 4.400 4.470 4.320 4.420 170,068 +0.08(+1.84%)
Apr 23, 2021 4.340 4.440 4.260 4.340 150,100 +0.09(+2.12%)
Apr 22, 2021 4.270 4.480 4.050 4.250 408,032 +0.17(+4.17%)
Apr 21, 2021 3.900 4.240 3.900 4.080 269,242 +0.07(+1.75%)
Apr 20, 2021 4.150 4.200 3.950 4.010 277,084 -0.14(-3.37%)
Apr 19, 2021 4.200 4.380 4.110 4.150 294,161 -0.26(-5.90%)
Apr 16, 2021 4.410 4.480 4.200 4.410 335,400 +0.00(+0.00%)
Apr 15, 2021 4.660 4.700 4.350 4.410 263,575 -0.25(-5.36%)
Apr 14, 2021 4.690 4.760 4.600 4.660 162,774 -0.10(-2.10%)
Apr 13, 2021 4.550 4.800 4.420 4.760 341,124 +0.16(+3.48%)
Apr 12, 2021 4.810 4.850 4.550 4.600 427,618 -0.30(-6.12%)
Apr 09, 2021 4.980 5.100 4.840 4.900 245,300 -0.18(-3.54%)
Apr 08, 2021 4.960 5.430 4.750 5.080 817,573 +0.09(+1.80%)
Apr 07, 2021 5.300 5.310 4.900 4.990 444,215 -0.15(-2.92%)
Apr 06, 2021 5.220 5.330 5.060 5.140 467,691 -0.19(-3.56%)
Apr 05, 2021 5.440 5.780 5.070 5.330 1,253,899 -0.14(-2.56%)
Apr 01, 2021 4.820 6.260 4.707 5.470 5,583,100 +0.88(+19.17%)
Mar 31, 2021 4.740 4.880 4.590 4.590 372,670 -0.10(-2.13%)
Mar 30, 2021 4.740 4.750 4.450 4.690 388,024 -0.08(-1.68%)
Mar 29, 2021 5.150 5.190 4.700 4.770 418,895 -0.30(-5.92%)
Mar 26, 2021 5.050 5.340 4.910 5.070 546,100 +0.12(+2.42%)
Mar 25, 2021 4.940 5.100 4.670 4.950 1,017,061 -0.26(-4.99%)
Mar 24, 2021 5.480 5.490 5.190 5.210 650,610 -0.22(-4.05%)
Mar 23, 2021 5.810 5.870 5.410 5.430 538,911 -0.34(-5.89%)
Mar 22, 2021 6.020 6.100 5.720 5.770 966,972 -0.33(-5.41%)
Mar 19, 2021 6.000 6.280 5.850 6.100 1,087,900 +0.18(+3.04%)
Mar 18, 2021 5.750 6.650 5.550 5.920 4,185,557 +0.15(+2.60%)
Mar 17, 2021 5.400 5.930 5.400 5.770 1,193,965 +0.21(+3.78%)
Mar 16, 2021 5.850 5.850 5.520 5.560 1,019,710 -0.30(-5.12%)
Mar 15, 2021 6.100 6.100 5.660 5.860 1,371,523 -0.12(-2.01%)
Mar 12, 2021 5.520 6.150 5.380 5.980 3,535,400 +0.18(+3.10%)
Mar 11, 2021 5.650 5.930 5.500 5.800 3,260,453 +0.40(+7.41%)
Mar 10, 2021 6.320 6.400 5.330 5.400 4,568,373 -1.98(-26.83%)
Mar 09, 2021 7.930 8.140 7.200 7.380 779,385 -0.56(-7.05%)
Mar 08, 2021 7.970 8.120 7.450 7.940 315,491 -0.21(-2.58%)
Mar 05, 2021 8.680 8.780 7.110 8.150 392,700 -0.29(-3.44%)
Mar 04, 2021 10.34 10.52 8.180 8.440 1,009,416 -2.20(-20.68%)
Mar 03, 2021 9.300 12.60 9.090 10.64 9,466,647 +2.14(+25.18%)
Mar 02, 2021 8.980 8.980 8.350 8.500 375,924 -0.49(-5.45%)
Mar 01, 2021 9.000 9.450 8.610 8.990 473,041 +0.51(+6.01%)
Feb 26, 2021 9.050 9.050 8.310 8.480 315,600 -0.26(-2.97%)
Feb 25, 2021 10.10 10.30 8.610 8.740 559,435 -0.77(-8.10%)
Feb 24, 2021 9.210 9.880 9.080 9.510 433,231 +1.24(+14.99%)
Feb 23, 2021 9.500 9.700 8.000 8.270 493,994 -1.63(-16.46%)
Feb 22, 2021 11.00 11.24 9.190 9.900 355,773 -1.00(-9.17%)
Feb 19, 2021 10.83 11.50 10.78 10.90 377,200 +0.07(+0.65%)
Feb 18, 2021 11.25 11.62 10.70 10.83 506,241 -0.70(-6.07%)
Feb 17, 2021 12.03 12.03 11.12 11.53 454,541 -0.29(-2.45%)
Feb 16, 2021 12.16 12.74 11.60 11.82 609,164 -0.06(-0.51%)
Feb 12, 2021 11.06 13.12 10.51 11.88 2,850,700 +0.88(+8.00%)
Feb 11, 2021 11.40 11.50 10.88 11.00 361,485 -0.20(-1.79%)
Feb 10, 2021 12.38 12.50 10.80 11.20 1,338,998 -1.40(-11.11%)
Feb 09, 2021 13.33 13.41 12.23 12.60 1,014,062 -0.79(-5.90%)
Feb 08, 2021 12.19 13.69 11.50 13.39 2,035,049 +1.24(+10.21%)
Feb 05, 2021 11.86 13.33 11.30 12.15 2,102,600 +0.30(+2.53%)
Feb 04, 2021 11.98 13.10 10.80 11.85 2,053,409 -0.25(-2.07%)
Feb 03, 2021 14.00 14.08 10.80 12.10 3,166,865 -1.49(-10.96%)
Feb 02, 2021 15.90 16.90 13.00 13.59 2,524,745 -9.61(-41.42%)
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.