Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.090 -0.055 (-4.79%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.160 1.160 1.130 1.145 10,527 +0.03(+3.15%)
Sep 17, 2024 1.080 1.120 1.080 1.110 4,360 -0.03(-2.63%)
Sep 16, 2024 1.090 1.140 1.060 1.140 10,159 +0.01(+0.88%)
Sep 13, 2024 1.090 1.130 1.040 1.130 23,065 +0.01(+0.84%)
Sep 12, 2024 1.040 1.150 0.9600 1.121 590,143 -0.06(-5.03%)
Sep 11, 2024 1.220 1.220 1.140 1.180 28,883 -0.02(-1.67%)
Sep 10, 2024 1.100 1.262 1.060 1.200 163,029 +0.12(+11.11%)
Sep 09, 2024 1.080 1.080 1.051 1.080 13,427 -0.01(-0.92%)
Sep 06, 2024 1.070 1.090 1.030 1.090 33,848 +0.01(+0.93%)
Sep 05, 2024 1.110 1.120 1.080 1.080 17,107 -0.05(-4.42%)
Sep 04, 2024 1.100 1.130 1.050 1.130 32,305 +0.03(+2.73%)
Sep 03, 2024 1.080 1.150 1.052 1.100 11,109 -0.01(-0.90%)
Aug 30, 2024 1.100 1.110 1.060 1.110 22,820 +0.00(+0.01%)
Aug 29, 2024 1.040 1.120 1.040 1.110 47,434 +0.05(+4.71%)
Aug 28, 2024 1.080 1.110 1.030 1.060 38,633 -0.06(-5.36%)
Aug 27, 2024 1.050 1.130 1.050 1.120 27,181 +0.04(+3.70%)
Aug 26, 2024 1.110 1.110 1.070 1.080 7,775 -0.04(-3.55%)
Aug 23, 2024 1.070 1.125 1.010 1.120 40,773 +0.03(+3.20%)
Aug 22, 2024 1.010 1.150 0.9600 1.085 89,157 +0.02(+2.36%)
Aug 21, 2024 1.050 1.100 1.030 1.060 46,281 +0.03(+2.42%)
Aug 20, 2024 0.9700 1.040 0.9485 1.035 68,848 +0.06(+5.89%)
Aug 19, 2024 0.9202 0.9888 0.9202 0.9774 35,981 +0.02(+1.89%)
Aug 16, 2024 0.9200 0.9700 0.9080 0.9593 11,216 +0.01(+0.99%)
Aug 15, 2024 0.9222 0.9674 0.9101 0.9499 45,680 +0.04(+3.93%)
Aug 14, 2024 0.9800 1.010 0.9140 0.9140 84,790 -0.11(-10.38%)
Aug 13, 2024 1.016 1.030 0.9200 1.020 61,662 -0.00(-0.01%)
Aug 12, 2024 1.050 1.070 1.010 1.020 21,383 -0.05(-4.67%)
Aug 09, 2024 1.090 1.156 1.060 1.070 50,335 -0.06(-5.31%)
Aug 08, 2024 1.160 1.190 1.100 1.130 77,329 -0.14(-11.02%)
Aug 07, 2024 1.181 1.370 1.070 1.270 236,912 +0.17(+15.45%)
Aug 06, 2024 1.020 1.177 1.020 1.100 24,829 +0.06(+5.77%)
Aug 05, 2024 1.090 1.106 1.020 1.040 19,278 -0.12(-10.34%)
Aug 02, 2024 1.210 1.240 1.080 1.160 18,415 -0.08(-6.44%)
Aug 01, 2024 1.295 1.300 1.220 1.240 22,090 -0.06(-4.62%)
Jul 31, 2024 1.290 1.300 1.270 1.300 22,059 +0.00(+0.00%)
Jul 30, 2024 1.290 1.300 1.270 1.300 15,081 -0.02(-1.48%)
Jul 29, 2024 1.300 1.320 1.270 1.319 28,303 -0.00(-0.17%)
Jul 26, 2024 1.350 1.405 1.230 1.322 73,180 -0.05(-3.52%)
Jul 25, 2024 1.380 1.395 1.340 1.370 48,514 -0.04(-2.84%)
Jul 24, 2024 1.420 1.470 1.390 1.410 62,267 -0.07(-4.73%)
Jul 23, 2024 1.390 1.490 1.375 1.480 99,597 +0.08(+5.71%)
Jul 22, 2024 1.390 1.440 1.320 1.400 124,344 +0.03(+2.19%)
Jul 19, 2024 1.370 1.390 1.300 1.370 87,144 -0.03(-2.14%)
Jul 18, 2024 1.480 1.480 1.380 1.400 47,324 -0.01(-0.71%)
Jul 17, 2024 1.440 1.520 1.380 1.410 72,099 -0.06(-4.08%)
Jul 16, 2024 1.460 1.535 1.425 1.470 168,637 +0.01(+0.68%)
Jul 15, 2024 1.570 1.593 1.320 1.460 237,791 -0.06(-3.95%)
Jul 12, 2024 1.550 1.600 1.280 1.520 762,095 -0.11(-6.75%)
Jul 11, 2024 1.850 1.983 1.470 1.630 3,816,313 +0.02(+1.46%)
Jul 10, 2024 1.440 1.680 1.330 1.607 5,091,233 +0.18(+12.35%)
Jul 09, 2024 1.330 1.490 1.284 1.430 51,773 +0.06(+4.39%)
Jul 08, 2024 1.390 1.450 1.270 1.370 89,609 -0.05(-3.53%)
Jul 05, 2024 1.400 1.600 1.380 1.420 139,810 +0.02(+1.43%)
Jul 03, 2024 1.460 1.480 1.290 1.400 110,480 -0.14(-9.09%)
Jul 02, 2024 1.760 1.870 1.520 1.540 109,038 -0.33(-17.65%)
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.