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 )

5.100 -0.190 (-3.59%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 (%)
Sep 30, 2021 8.880 8.907 8.300 8.520 119,091 -0.32(-3.62%)
Sep 29, 2021 9.780 9.810 8.700 8.840 120,883 -0.90(-9.24%)
Sep 28, 2021 10.02 10.39 9.520 9.740 245,189 -0.74(-7.06%)
Sep 27, 2021 10.85 10.86 9.775 10.48 332,290 -0.87(-7.67%)
Sep 24, 2021 11.11 12.49 10.10 11.35 1,200,206 -1.45(-11.33%)
Sep 23, 2021 15.40 18.41 11.06 12.80 48,939,020 +5.41(+73.23%)
Sep 22, 2021 7.280 7.400 7.080 7.389 1,504,988 +0.16(+2.17%)
Sep 21, 2021 7.210 7.378 7.030 7.232 8,977 +0.11(+1.50%)
Sep 20, 2021 7.200 7.500 6.900 7.125 6,868 -0.08(-1.04%)
Sep 17, 2021 7.380 7.396 7.200 7.200 4,044 -0.20(-2.70%)
Sep 16, 2021 6.900 7.500 6.850 7.400 28,549 +0.49(+7.09%)
Sep 15, 2021 7.010 7.240 6.840 6.910 3,040 +0.00(+0.00%)
Sep 14, 2021 7.220 7.220 6.840 6.910 4,220 +0.03(+0.44%)
Sep 13, 2021 7.250 7.290 6.830 6.880 18,857 -0.40(-5.49%)
Sep 10, 2021 7.350 7.560 7.280 7.280 4,324 -0.04(-0.55%)
Sep 09, 2021 7.690 7.690 7.160 7.320 14,970 -0.31(-4.06%)
Sep 08, 2021 6.690 7.700 6.464 7.630 96,146 +1.02(+15.43%)
Sep 07, 2021 6.750 6.750 6.590 6.610 2,867 -0.04(-0.60%)
Sep 03, 2021 6.300 6.750 6.300 6.650 38,398 +0.30(+4.72%)
Sep 02, 2021 6.410 6.410 6.300 6.350 5,739 -0.15(-2.31%)
Sep 01, 2021 6.330 6.530 6.330 6.500 9,286 -0.14(-2.09%)
Aug 31, 2021 6.760 6.760 6.639 6.639 1,877 -0.17(-2.53%)
Aug 30, 2021 7.050 7.050 6.810 6.811 2,056 +0.07(+1.06%)
Aug 27, 2021 6.800 6.800 6.413 6.740 5,893 +0.31(+4.87%)
Aug 26, 2021 6.180 6.700 6.180 6.427 30,040 +0.22(+3.49%)
Aug 25, 2021 6.140 6.360 6.140 6.210 3,324 +0.01(+0.16%)
Aug 24, 2021 6.030 6.500 5.790 6.200 22,389 -0.03(-0.48%)
Aug 23, 2021 5.530 6.490 5.530 6.230 30,398 +0.44(+7.60%)
Aug 20, 2021 6.166 6.166 5.782 5.790 9,673 -0.41(-6.61%)
Aug 19, 2021 5.880 6.400 5.810 6.200 46,347 +0.43(+7.45%)
Aug 18, 2021 5.920 5.970 5.632 5.770 8,245 -0.16(-2.70%)
Aug 17, 2021 5.800 6.240 5.500 5.930 11,719 +0.43(+7.82%)
Aug 16, 2021 6.000 6.360 5.460 5.500 50,353 -0.31(-5.34%)
Aug 13, 2021 6.030 6.110 5.810 5.810 9,808 -0.21(-3.49%)
Aug 12, 2021 6.210 6.350 6.010 6.020 18,573 -0.50(-7.67%)
Aug 11, 2021 6.830 6.830 6.350 6.520 15,820 -0.31(-4.54%)
Aug 10, 2021 6.970 6.990 6.830 6.830 5,875 -0.14(-2.01%)
Aug 09, 2021 7.000 7.120 6.920 6.970 4,131 +0.01(+0.14%)
Aug 06, 2021 6.970 6.970 6.830 6.960 2,561 -0.07(-1.00%)
Aug 05, 2021 7.100 7.604 6.890 7.030 12,239 -0.12(-1.68%)
Aug 04, 2021 7.180 7.180 7.040 7.150 11,743 -0.12(-1.65%)
Aug 03, 2021 7.160 7.277 7.160 7.270 6,345 -0.02(-0.27%)
Aug 02, 2021 7.400 7.400 7.110 7.290 8,237 -0.11(-1.49%)
Jul 30, 2021 7.500 7.650 7.400 7.400 8,134 -0.25(-3.22%)
Jul 29, 2021 7.700 7.700 7.433 7.646 13,813 -0.05(-0.70%)
Jul 28, 2021 7.900 8.280 7.700 7.700 13,343 -0.07(-0.90%)
Jul 27, 2021 8.180 8.580 7.550 7.770 43,588 -0.53(-6.39%)
Jul 26, 2021 8.470 8.854 8.200 8.300 26,227 -0.60(-6.74%)
Jul 23, 2021 8.250 9.490 8.250 8.900 58,000 +0.50(+5.95%)
Jul 22, 2021 8.610 8.870 8.400 8.400 9,431 -0.34(-3.89%)
Jul 21, 2021 8.330 9.300 8.330 8.740 52,927 +0.63(+7.77%)
Jul 20, 2021 8.300 8.300 8.050 8.110 7,400 -0.19(-2.29%)
Jul 19, 2021 8.400 8.500 7.762 8.300 86,588 +0.40(+5.06%)
Jul 16, 2021 7.910 8.270 7.440 7.900 50,742 +0.26(+3.40%)
Jul 15, 2021 7.905 7.910 7.500 7.640 38,770 -0.28(-3.54%)
Jul 14, 2021 8.110 8.486 7.840 7.920 14,404 -0.09(-1.12%)
Jul 13, 2021 8.500 8.890 8.000 8.010 69,941 -0.53(-6.21%)
Jul 12, 2021 8.980 8.980 8.520 8.540 10,004 +0.00(+0.03%)
Jul 09, 2021 8.600 8.686 8.400 8.537 7,514 -0.26(-2.98%)
Jul 08, 2021 8.580 8.800 8.220 8.800 25,776 -0.03(-0.39%)
Jul 07, 2021 9.180 9.180 8.800 8.834 28,498 -0.35(-3.76%)
Jul 06, 2021 9.500 9.500 9.180 9.180 13,687 -0.24(-2.57%)
Jul 02, 2021 9.990 9.990 9.422 9.422 28,271 -0.48(-4.83%)
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.