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 )

5.950 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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 -0.10(-1.81%)
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.