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

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

5.260 -0.220 (-4.01%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2022 7.040 7.380 7.040 7.350 4,598 +0.44(+6.34%)
Mar 30, 2022 6.900 6.920 6.900 6.912 1,207 -0.04(-0.55%)
Mar 29, 2022 7.120 7.120 6.950 6.950 1,819 -0.15(-2.11%)
Mar 28, 2022 7.100 7.100 6.980 7.100 1,879 -0.05(-0.70%)
Mar 25, 2022 7.460 7.720 7.090 7.150 6,263 -0.27(-3.64%)
Mar 24, 2022 8.190 8.190 7.410 7.420 2,800 -0.49(-6.19%)
Mar 23, 2022 8.200 8.200 7.800 7.910 4,956 -0.25(-3.03%)
Mar 22, 2022 7.800 8.157 7.800 8.157 990 +0.23(+2.87%)
Mar 21, 2022 8.800 8.800 7.930 7.930 3,623 -0.17(-2.10%)
Mar 18, 2022 7.210 8.510 6.990 8.100 13,948 +0.90(+12.50%)
Mar 17, 2022 7.000 7.200 6.971 7.200 7,518 +0.15(+2.13%)
Mar 16, 2022 7.240 7.240 7.050 7.050 2,927 +0.05(+0.71%)
Mar 15, 2022 7.500 7.500 6.950 7.000 5,879 -0.21(-2.91%)
Mar 14, 2022 7.500 9.800 7.045 7.210 72,039 +0.14(+1.98%)
Mar 11, 2022 7.070 7.070 7.070 7.070 509 +0.12(+1.73%)
Mar 10, 2022 7.200 7.590 6.950 6.950 40,545 -0.25(-3.47%)
Mar 09, 2022 7.200 7.200 7.197 7.200 4,210 +0.01(+0.14%)
Mar 08, 2022 7.180 7.250 7.026 7.190 8,087 +0.13(+1.84%)
Mar 07, 2022 7.330 7.330 6.950 7.060 3,941 -0.14(-1.94%)
Mar 04, 2022 7.000 7.260 7.000 7.200 2,028 -0.02(-0.28%)
Mar 03, 2022 7.000 7.300 7.000 7.220 12,992 +0.47(+6.96%)
Mar 02, 2022 6.690 6.750 6.610 6.750 3,785 -0.11(-1.63%)
Mar 01, 2022 6.940 6.940 6.514 6.862 703 +0.01(+0.18%)
Feb 28, 2022 6.600 6.850 6.530 6.850 5,449 +0.35(+5.33%)
Feb 25, 2022 6.800 6.800 6.500 6.503 5,921 -0.30(-4.36%)
Feb 24, 2022 6.790 6.970 6.560 6.800 7,960 -0.02(-0.29%)
Feb 23, 2022 7.090 7.290 6.519 6.820 4,246 -0.12(-1.69%)
Feb 22, 2022 7.000 7.840 6.937 6.937 27,444 +0.49(+7.55%)
Feb 18, 2022 6.450 0 +0.13(+2.06%)
Feb 17, 2022 6.250 6.366 6.150 6.320 3,747 -0.16(-2.47%)
Feb 16, 2022 6.640 6.640 6.219 6.480 3,618 +0.04(+0.62%)
Feb 15, 2022 6.172 6.550 6.172 6.440 2,712 -0.05(-0.77%)
Feb 14, 2022 6.510 6.513 6.210 6.490 5,247 -0.01(-0.15%)
Feb 11, 2022 6.405 6.615 6.300 6.500 15,739 -0.52(-7.41%)
Feb 10, 2022 6.440 7.120 6.287 7.020 49,488 +0.55(+8.50%)
Feb 09, 2022 6.500 6.930 6.300 6.470 21,723 +0.04(+0.62%)
Feb 07, 2022 6.430 310 +0.13(+2.06%)
Feb 04, 2022 6.190 6.300 5.900 6.300 4,593 +0.16(+2.61%)
Feb 03, 2022 6.160 6.462 6.140 23,733 -0.22(-3.46%)
Feb 02, 2022 6.250 6.670 6.192 6.360 1,605 +0.12(+1.92%)
Feb 01, 2022 6.410 6.846 6.100 6.240 3,226 -0.30(-4.59%)
Jan 31, 2022 6.230 6.700 6.160 6.540 8,829 +0.31(+4.98%)
Jan 28, 2022 6.710 6.770 6.040 6.230 5,509 -0.07(-1.11%)
Jan 27, 2022 6.250 6.560 6.250 6.300 4,870 -0.15(-2.33%)
Jan 26, 2022 6.060 6.580 6.010 6.450 3,045 -0.01(-0.15%)
Jan 25, 2022 6.510 6.930 6.030 6.460 52,721 -0.26(-3.87%)
Jan 24, 2022 7.000 7.030 6.500 6.720 19,806 -0.32(-4.55%)
Jan 21, 2022 7.100 7.247 7.000 7.040 10,181 -0.30(-4.09%)
Jan 20, 2022 7.500 7.645 7.200 7.340 17,424 +0.09(+1.24%)
Jan 19, 2022 7.250 7.775 7.250 7.250 35,685 +0.07(+0.98%)
Jan 18, 2022 6.890 7.445 6.800 7.180 40,194 +0.29(+4.28%)
Jan 14, 2022 6.885 0 +0.37(+5.60%)
Jan 13, 2022 6.530 6.890 6.460 6.520 3,421 +0.02(+0.31%)
Jan 12, 2022 6.280 7.000 6.280 6.500 13,406 +0.29(+4.68%)
Jan 11, 2022 6.200 6.328 6.030 6.209 10,938 +0.19(+3.14%)
Jan 10, 2022 6.000 6.150 6.000 6.020 3,323 -0.13(-2.11%)
Jan 07, 2022 6.200 6.225 5.995 6.150 10,276 +0.09(+1.49%)
Jan 06, 2022 6.020 6.600 6.000 6.060 22,869 +0.16(+2.71%)
Jan 05, 2022 6.000 6.276 5.900 5.900 14,098 +0.06(+1.00%)
Jan 04, 2022 5.900 6.048 5.840 5.842 9,543 -0.06(-0.98%)
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.