Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3917 +0.0020 (+0.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 4.750 5.690 4.710 5.350 2,585,540 +0.66(+14.07%)
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%)
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.