Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.145 +0.035 (+3.15%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.928 4.000 3.720 3.760 5,674 -0.17(-4.39%)
Dec 28, 2023 3.944 3.995 3.784 3.933 4,006 -0.08(-2.07%)
Dec 27, 2023 4.080 4.160 3.800 4.016 3,014 -0.26(-6.17%)
Dec 26, 2023 4.000 4.280 3.680 4.280 1,874 +0.08(+1.90%)
Dec 22, 2023 3.920 4.399 3.840 4.200 2,527 +0.20(+4.90%)
Dec 21, 2023 4.000 4.384 3.835 4.004 1,807 -0.20(-4.67%)
Dec 20, 2023 3.952 4.400 3.921 4.200 1,596 +0.06(+1.33%)
Dec 19, 2023 3.961 4.248 3.961 4.145 2,614 -0.10(-2.25%)
Dec 18, 2023 3.840 4.480 3.360 4.240 7,439 +0.24(+6.00%)
Dec 15, 2023 4.328 4.479 3.680 4.000 2,568 +0.16(+4.17%)
Dec 14, 2023 3.792 3.954 3.712 3.840 2,927 -0.00(-0.02%)
Dec 13, 2023 3.680 4.160 3.641 3.841 1,385 +0.05(+1.20%)
Dec 12, 2023 4.267 4.267 3.288 3.795 4,681 -0.44(-10.49%)
Dec 11, 2023 4.480 4.560 4.200 4.240 2,285 -0.24(-5.36%)
Dec 08, 2023 4.400 4.560 4.241 4.480 1,660 +0.24(+5.60%)
Dec 07, 2023 4.560 4.560 4.241 4.242 1,327 -0.32(-6.96%)
Dec 06, 2023 4.560 4.638 4.320 4.560 803 +0.00(+0.00%)
Dec 05, 2023 4.640 4.704 4.321 4.560 2,345 +0.08(+1.79%)
Dec 04, 2023 4.720 4.720 4.400 4.480 970 +0.08(+1.82%)
Dec 01, 2023 4.397 4.720 4.321 4.400 522 -0.25(-5.47%)
Nov 30, 2023 4.360 4.719 4.240 4.654 3,679 +0.09(+2.07%)
Nov 29, 2023 4.320 4.760 4.240 4.560 7,181 +0.24(+5.56%)
Nov 28, 2023 4.640 4.640 4.240 4.320 3,308 -0.06(-1.46%)
Nov 27, 2023 4.320 4.640 4.320 4.384 596 -0.10(-2.14%)
Nov 24, 2023 4.536 4.616 4.468 4.480 1,262 +0.16(+3.70%)
Nov 22, 2023 4.480 4.640 4.320 4.320 1,389 -0.16(-3.57%)
Nov 21, 2023 4.480 4.544 4.320 4.480 610 +0.00(+0.00%)
Nov 20, 2023 4.400 4.704 4.400 4.480 1,396 +0.08(+1.82%)
Nov 17, 2023 4.720 4.724 4.338 4.400 1,224 -0.14(-3.17%)
Nov 16, 2023 4.640 4.824 4.400 4.544 2,862 -0.26(-5.33%)
Nov 15, 2023 4.640 4.880 4.400 4.800 11,239 +0.20(+4.37%)
Nov 14, 2023 4.640 4.804 4.320 4.599 1,588 -0.08(-1.74%)
Nov 13, 2023 4.280 4.681 4.240 4.681 4,236 +0.36(+8.35%)
Nov 10, 2023 4.400 4.720 4.240 4.320 3,643 -0.24(-5.30%)
Nov 09, 2023 4.560 4.800 4.418 4.562 3,816 -0.24(-4.97%)
Nov 08, 2023 4.820 4.921 4.800 4.800 4,269 -0.09(-1.86%)
Nov 07, 2023 5.280 5.303 4.880 4.891 10,695 -0.63(-11.39%)
Nov 06, 2023 4.800 5.520 4.482 5.520 27,849 +0.94(+20.57%)
Nov 03, 2023 4.720 4.800 4.338 4.578 9,969 +0.09(+2.01%)
Nov 02, 2023 4.398 4.799 4.320 4.488 2,315 +0.01(+0.18%)
Nov 01, 2023 4.358 4.480 4.110 4.480 3,504 +0.16(+3.72%)
Oct 31, 2023 4.560 4.560 4.161 4.319 5,447 -0.08(-1.85%)
Oct 30, 2023 4.758 4.800 4.320 4.401 4,086 -0.36(-7.55%)
Oct 27, 2023 4.760 4.864 4.330 4.760 3,545 -0.04(-0.83%)
Oct 26, 2023 5.040 5.040 4.506 4.800 5,767 +0.00(+0.00%)
Oct 25, 2023 5.120 5.120 4.320 4.800 8,347 -0.32(-6.25%)
Oct 24, 2023 4.346 5.120 4.200 5.120 18,854 +0.64(+14.29%)
Oct 23, 2023 4.466 4.480 3.961 4.480 16,730 -0.12(-2.69%)
Oct 20, 2023 4.811 4.811 4.400 4.604 22,620 -0.36(-7.18%)
Oct 19, 2023 5.760 5.760 4.800 4.960 48,070 -0.82(-14.19%)
Oct 18, 2023 5.280 5.805 5.120 5.780 110,404 +0.02(+0.35%)
Oct 17, 2023 4.760 6.072 4.688 5.760 251,935 +0.48(+9.09%)
Oct 16, 2023 5.120 7.539 4.160 5.280 4,857,592 +1.68(+46.67%)
Oct 13, 2023 3.520 3.840 3.221 3.600 983,264 +0.23(+6.86%)
Oct 12, 2023 3.320 3.500 3.208 3.369 3,081 +0.18(+5.54%)
Oct 11, 2023 3.120 3.444 3.120 3.192 2,467 -0.01(-0.25%)
Oct 10, 2023 3.600 3.760 3.120 3.200 4,482 -0.24(-7.04%)
Oct 09, 2023 3.520 3.520 3.409 3.442 1,211 +0.00(+0.07%)
Oct 06, 2023 3.840 3.840 3.440 3.440 2,007 -0.00(-0.07%)
Oct 05, 2023 3.455 3.608 3.442 3.442 863 -0.01(-0.16%)
Oct 04, 2023 3.520 3.520 3.314 3.448 2,429 -0.11(-3.15%)
Oct 03, 2023 3.600 3.840 3.560 3.560 916 +0.00(+0.00%)
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.