Skip to main content

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

6.140 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.430 6.430 6.430 6.430 2,103 -0.37(-5.44%)
Jul 28, 2023 6.900 6.900 6.800 6.800 1,711 +0.00(+0.07%)
Jul 27, 2023 6.870 6.870 6.710 6.795 760 -0.00(-0.07%)
Jul 25, 2023 6.800 97 -0.05(-0.73%)
Jul 24, 2023 6.900 6.900 6.210 6.850 13,294 -0.43(-5.91%)
Jul 21, 2023 6.700 7.400 6.700 7.280 12,000 +0.68(+10.30%)
Jul 20, 2023 6.340 6.600 6.340 6.600 6,168 +0.11(+1.69%)
Jul 19, 2023 5.950 6.490 5.940 6.490 13,539 +0.54(+9.08%)
Jul 18, 2023 5.880 5.950 5.880 5.950 1,092 +0.07(+1.19%)
Jul 17, 2023 5.650 5.950 5.650 5.880 4,012 -0.10(-1.67%)
Jul 14, 2023 5.940 5.990 5.940 5.980 1,982 +0.01(+0.17%)
Jul 13, 2023 5.650 5.985 5.650 5.970 10,411 +0.17(+2.93%)
Jul 12, 2023 5.800 5.800 5.667 5.800 3,036 +0.05(+0.87%)
Jul 11, 2023 5.660 5.800 5.650 5.750 1,823 -0.05(-0.86%)
Jul 10, 2023 5.550 5.800 5.510 5.800 3,714 +0.25(+4.50%)
Jul 07, 2023 5.400 5.550 5.400 5.550 3,906 +0.10(+1.83%)
Jul 06, 2023 5.350 5.450 5.350 5.450 1,074 +0.13(+2.44%)
Jul 05, 2023 5.310 5.320 5.210 5.320 3,310 +0.00(+0.00%)
Jul 03, 2023 5.450 5.450 5.200 5.320 4,635 -0.11(-2.03%)
Jun 30, 2023 5.450 5.450 5.350 5.430 1,082 -0.02(-0.37%)
Jun 29, 2023 5.480 5.480 5.450 5.450 4,837 +0.00(+0.00%)
Jun 28, 2023 5.410 5.480 5.300 5.450 1,216 -0.03(-0.55%)
Jun 27, 2023 5.570 5.800 5.390 5.480 1,297 -0.09(-1.62%)
Jun 26, 2023 5.560 5.600 5.420 5.570 2,600 -0.03(-0.53%)
Jun 23, 2023 5.670 5.670 5.600 5.600 1,013 -0.06(-1.06%)
Jun 22, 2023 5.610 5.770 5.600 5.660 6,875 +0.05(+0.89%)
Jun 21, 2023 5.560 5.610 5.550 5.610 11,307 +0.06(+1.08%)
Jun 20, 2023 5.550 5.570 5.400 5.550 2,753 -0.14(-2.46%)
Jun 16, 2023 5.670 5.700 5.650 5.690 1,861 -0.00(-0.09%)
Jun 15, 2023 5.600 5.715 5.600 5.695 4,512 +0.12(+2.06%)
Jun 14, 2023 5.500 5.670 5.500 5.580 3,215 -0.02(-0.36%)
Jun 13, 2023 5.720 5.850 5.530 5.600 2,747 -0.35(-5.88%)
Jun 12, 2023 5.690 5.950 5.660 5.950 2,263 +0.15(+2.59%)
Jun 09, 2023 5.840 5.980 5.800 5.800 3,537 -0.18(-3.01%)
Jun 08, 2023 5.950 5.980 5.820 5.980 1,737 +0.00(+0.00%)
Jun 07, 2023 5.900 6.000 5.900 5.980 3,265 -0.12(-1.97%)
Jun 06, 2023 5.910 6.100 5.910 6.100 1,445 +0.11(+1.84%)
Jun 05, 2023 5.940 6.100 5.940 5.990 1,928 -0.01(-0.17%)
Jun 02, 2023 5.820 6.000 5.820 6.000 2,527 +0.06(+1.01%)
Jun 01, 2023 5.800 5.940 5.800 5.940 2,805 +0.13(+2.24%)
May 31, 2023 5.900 5.900 5.810 5.810 3,932 -0.17(-2.84%)
May 30, 2023 5.930 5.980 5.850 5.980 1,162 +0.03(+0.50%)
May 26, 2023 5.820 5.950 5.820 5.950 1,590 -0.03(-0.50%)
May 25, 2023 5.910 5.998 5.910 5.980 1,500 +0.08(+1.36%)
May 24, 2023 5.980 5.980 5.800 5.900 2,196 -0.08(-1.34%)
May 23, 2023 5.850 5.980 5.840 5.980 1,815 -0.02(-0.33%)
May 22, 2023 5.860 6.100 5.830 6.000 1,411 +0.15(+2.56%)
May 19, 2023 6.000 6.000 5.840 5.850 2,375 -0.25(-4.10%)
May 18, 2023 5.825 6.200 5.825 6.100 14,814 +0.21(+3.57%)
May 17, 2023 5.820 5.900 5.820 5.890 4,260 -0.01(-0.17%)
May 16, 2023 5.900 5.900 5.810 5.900 4,685 +0.05(+0.85%)
May 15, 2023 5.800 5.980 5.800 5.850 7,029 -0.04(-0.68%)
May 12, 2023 5.620 5.890 5.620 5.890 2,508 +0.00(+0.00%)
May 11, 2023 5.890 5.900 5.610 5.890 5,066 +0.00(+0.00%)
May 10, 2023 5.540 5.890 5.500 5.890 2,837 +0.00(+0.00%)
May 09, 2023 5.530 5.900 5.520 5.890 3,198 +0.09(+1.55%)
May 08, 2023 5.830 5.900 5.500 5.800 4,086 +0.00(+0.00%)
May 05, 2023 5.700 5.800 5.590 5.800 1,733 -0.08(-1.30%)
May 04, 2023 5.550 5.880 5.522 5.876 1,852 +0.37(+6.65%)
May 03, 2023 5.710 5.800 5.500 5.510 2,742 -0.19(-3.33%)
May 02, 2023 5.320 5.810 5.300 5.700 2,226 +0.21(+3.83%)
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.