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 (%)
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 3.520 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.