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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3851 -0.0124 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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%)
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%)
Feb 01, 2021 37.26 58.00 22.01 23.20 6,604,748 -12.14(-34.35%)
Jan 29, 2021 32.69 37.50 29.70 35.34 120,600 +1.74(+5.18%)
Jan 28, 2021 27.00 34.90 25.58 33.60 218,414 +5.80(+20.86%)
Jan 27, 2021 23.22 29.80 21.30 27.80 377,555 +4.01(+16.86%)
Jan 26, 2021 25.45 26.00 22.26 23.79 79,781 -2.99(-11.17%)
Jan 25, 2021 17.72 29.00 17.72 26.78 282,668 +9.48(+54.80%)
Jan 22, 2021 12.88 17.90 12.84 17.30 148,200 +4.53(+35.47%)
Jan 21, 2021 12.81 13.45 12.60 12.77 23,672 -0.04(-0.31%)
Jan 20, 2021 12.51 13.84 11.56 12.81 109,034 +0.77(+6.40%)
Jan 19, 2021 10.97 13.68 10.97 12.04 126,963 +1.44(+13.58%)
Jan 15, 2021 10.65 10.65 10.30 10.60 21,300 -0.03(-0.28%)
Jan 14, 2021 10.37 10.87 10.35 10.63 20,978 +0.32(+3.10%)
Jan 13, 2021 10.45 10.59 10.16 10.31 21,838 +0.04(+0.39%)
Jan 12, 2021 10.82 11.27 10.10 10.27 30,901 -0.55(-5.08%)
Jan 11, 2021 11.06 11.23 10.57 10.82 30,475 -0.08(-0.73%)
Jan 08, 2021 10.99 11.50 10.60 10.90 70,000 +0.08(+0.74%)
Jan 07, 2021 10.55 11.00 10.50 10.82 32,071 +0.32(+3.05%)
Jan 06, 2021 9.730 10.69 9.730 10.50 60,405 +0.70(+7.14%)
Jan 05, 2021 9.690 9.990 9.570 9.800 415,440 -0.02(-0.20%)
Jan 04, 2021 10.17 10.42 9.530 9.820 301,361 -0.34(-3.35%)
Dec 31, 2020 10.16 10.16 10.16 156,774 -0.44(-4.15%)
Dec 30, 2020 10.58 10.82 10.28 10.60 156,774 +0.02(+0.19%)
Dec 29, 2020 10.27 10.84 10.00 10.58 71,250 +0.28(+2.72%)
Dec 28, 2020 11.78 11.78 10.02 10.30 148,559 -1.28(-11.05%)
Dec 24, 2020 11.00 11.80 10.60 11.58 181,000 +0.53(+4.80%)
Dec 23, 2020 9.700 11.85 9.700 11.05 427,401 +0.75(+7.28%)
Dec 22, 2020 8.740 13.85 8.740 10.30 3,160,718 +1.07(+11.59%)
Dec 21, 2020 9.890 9.950 8.370 9.230 654,986 -2.01(-17.88%)
Dec 18, 2020 17.00 17.39 10.52 11.24 3,456,700 -6.26(-35.77%)
Dec 17, 2020 4.300 18.84 4.300 17.50 23,793,872 +13.46(+333.17%)
Dec 16, 2020 4.030 4.080 4.000 4.040 5,771 +0.04(+1.00%)
Dec 15, 2020 3.900 4.010 3.900 4.000 4,952 +0.10(+2.56%)
Dec 14, 2020 4.150 4.400 3.900 3.900 144,296 -0.25(-6.02%)
Dec 11, 2020 4.080 4.150 4.030 4.150 6,700 +0.10(+2.34%)
Dec 10, 2020 4.050 4.070 4.000 4.055 8,431 -0.00(-0.12%)
Dec 09, 2020 4.212 4.212 3.950 4.060 24,112 +0.02(+0.50%)
Dec 08, 2020 3.990 4.087 3.990 4.040 11,942 +0.04(+1.00%)
Dec 07, 2020 4.060 4.075 4.000 4.000 15,639 -0.01(-0.25%)
Dec 04, 2020 4.220 4.240 3.659 4.010 237,400 -0.21(-5.07%)
Dec 03, 2020 4.346 4.400 4.190 4.224 68,572 +0.07(+1.77%)
Dec 02, 2020 4.180 4.260 4.100 4.151 7,338 -0.04(-0.94%)
Dec 01, 2020 4.209 4.256 4.190 4.190 10,528 +0.04(+0.97%)
Nov 30, 2020 4.180 4.278 4.150 4.150 22,466 -0.02(-0.54%)
Nov 27, 2020 4.031 4.173 4.010 4.173 3,600 +0.16(+4.05%)
Nov 25, 2020 3.870 4.300 3.870 4.010 69,600 +0.15(+3.89%)
Nov 24, 2020 3.830 4.000 3.820 3.860 15,593 +0.09(+2.39%)
Nov 23, 2020 3.887 3.925 3.770 3.770 18,122 -0.03(-0.79%)
Nov 20, 2020 3.710 3.920 3.710 3.800 12,900 +0.10(+2.70%)
Nov 19, 2020 3.920 3.920 3.700 3.700 5,613 -0.04(-1.20%)
Nov 18, 2020 3.720 3.760 3.720 3.745 1,831 -0.03(-0.79%)
Nov 17, 2020 3.850 3.900 3.710 3.775 5,546 -0.04(-1.05%)
Nov 16, 2020 3.910 3.910 3.745 3.815 2,556 +0.09(+2.51%)
Nov 13, 2020 4.000 4.000 3.722 3.722 36,900 -0.28(-6.96%)
Nov 12, 2020 4.060 4.490 4.000 4.000 69,935 +0.01(+0.30%)
Nov 11, 2020 3.850 4.050 3.850 3.988 29,919 +0.08(+1.99%)
Nov 10, 2020 4.120 4.120 3.830 3.910 21,301 +0.04(+1.03%)
Nov 09, 2020 3.880 3.980 3.800 3.870 6,859 +0.13(+3.48%)
Nov 06, 2020 3.800 3.820 3.710 3.740 5,300 -0.07(-1.84%)
Nov 05, 2020 3.900 4.000 3.800 3.810 16,384 +0.01(+0.26%)
Nov 04, 2020 3.800 3.919 3.800 3.800 2,018 -0.01(-0.26%)
Nov 03, 2020 3.800 3.845 3.800 3.810 4,184 +0.01(+0.26%)
Nov 02, 2020 3.800 3.840 3.800 3.800 6,676 +0.00(+0.00%)
Oct 30, 2020 3.850 3.880 3.800 3.800 18,100 -0.06(-1.67%)
Oct 29, 2020 3.850 3.888 3.850 3.865 11,796 +0.01(+0.25%)
Oct 28, 2020 3.850 3.880 3.850 3.855 10,808 +0.00(+0.13%)
Oct 27, 2020 3.900 3.943 3.850 3.850 18,974 -0.05(-1.28%)
Oct 26, 2020 3.900 4.010 3.900 3.900 37,142 +0.00(+0.00%)
Oct 23, 2020 3.910 4.000 3.900 3.900 45,200 -0.01(-0.26%)
Oct 22, 2020 4.250 4.340 3.910 3.910 151,985 -0.34(-8.00%)
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.