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 (%)
Dec 29, 2023 5.720 5.770 5.000 5.720 7,373 +0.33(+6.12%)
Dec 28, 2023 5.090 5.542 5.000 5.390 7,570 +1.04(+23.91%)
Dec 27, 2023 4.300 4.480 4.255 4.350 3,003 +0.02(+0.46%)
Dec 26, 2023 4.020 4.330 4.000 4.330 8,164 +0.24(+5.87%)
Dec 22, 2023 4.000 4.100 3.805 4.090 14,822 +0.05(+1.24%)
Dec 21, 2023 3.700 4.040 3.691 4.040 5,943 +0.34(+9.19%)
Dec 20, 2023 3.700 3.700 3.500 3.700 3,065 +0.01(+0.27%)
Dec 19, 2023 3.650 3.700 3.630 3.690 3,733 -0.04(-1.07%)
Dec 18, 2023 3.603 3.770 3.603 3.730 2,029 -0.16(-4.11%)
Dec 15, 2023 3.650 3.890 3.500 3.890 2,130 +0.00(+0.00%)
Dec 14, 2023 3.780 3.890 3.500 3.890 3,173 -0.02(-0.51%)
Dec 13, 2023 4.140 4.140 3.800 3.910 3,419 -0.46(-10.53%)
Dec 12, 2023 4.200 4.590 4.190 4.370 4,050 -0.21(-4.59%)
Dec 11, 2023 4.270 4.580 4.120 4.580 2,362 +0.05(+1.10%)
Dec 08, 2023 4.520 4.540 4.400 4.530 2,357 -0.16(-3.41%)
Dec 07, 2023 4.600 4.690 4.550 4.690 2,841 -0.10(-2.09%)
Dec 06, 2023 4.550 4.790 4.550 4.790 4,754 +0.12(+2.57%)
Dec 05, 2023 4.550 4.690 4.550 4.670 2,583 -0.02(-0.43%)
Dec 04, 2023 4.570 4.700 4.530 4.690 2,412 -0.01(-0.21%)
Dec 01, 2023 4.550 4.750 4.550 4.700 3,550 -0.09(-1.88%)
Nov 30, 2023 4.530 4.790 4.530 4.790 2,545 +0.00(+0.00%)
Nov 29, 2023 4.540 4.790 4.510 4.790 2,807 +0.10(+2.13%)
Nov 28, 2023 4.600 4.790 4.500 4.690 2,733 -0.11(-2.29%)
Nov 27, 2023 4.600 4.800 4.510 4.800 4,004 +0.06(+1.27%)
Nov 24, 2023 4.610 4.740 4.610 4.740 1,171 -0.06(-1.25%)
Nov 22, 2023 4.820 4.820 4.760 4.800 1,552 -0.20(-4.00%)
Nov 21, 2023 4.610 5.000 4.530 5.000 4,977 +0.12(+2.46%)
Nov 20, 2023 4.600 5.000 4.530 4.880 6,715 -0.12(-2.40%)
Nov 17, 2023 4.965 5.000 4.150 5.000 5,884 +0.01(+0.20%)
Nov 16, 2023 4.750 4.990 4.550 4.990 2,813 +0.00(+0.00%)
Nov 15, 2023 4.630 4.990 4.580 4.990 4,732 +0.15(+3.10%)
Nov 14, 2023 4.860 4.950 4.700 4.840 3,396 -0.14(-2.90%)
Nov 13, 2023 4.680 5.000 4.610 4.985 5,025 +0.10(+2.15%)
Nov 10, 2023 5.000 5.040 4.710 4.880 8,900 -0.31(-5.97%)
Nov 09, 2023 5.240 5.240 5.010 5.190 1,920 -0.19(-3.51%)
Nov 08, 2023 5.150 5.379 5.120 5.379 2,065 +0.02(+0.35%)
Nov 07, 2023 5.250 5.360 5.250 5.360 1,573 +0.03(+0.56%)
Nov 06, 2023 5.210 5.360 5.200 5.330 5,355 +0.04(+0.76%)
Nov 03, 2023 5.110 5.360 4.940 5.290 2,135 +0.05(+0.95%)
Nov 02, 2023 5.070 5.240 5.070 5.240 2,445 -0.13(-2.42%)
Nov 01, 2023 5.350 5.380 4.830 5.370 3,786 -0.02(-0.37%)
Oct 31, 2023 5.340 5.490 5.220 5.390 3,827 -0.10(-1.82%)
Oct 30, 2023 5.370 5.490 5.300 5.490 2,231 -0.20(-3.49%)
Oct 27, 2023 5.490 5.800 5.300 5.689 3,582 +0.11(+1.95%)
Oct 26, 2023 5.510 5.620 5.230 5.580 3,008 -0.04(-0.71%)
Oct 25, 2023 5.520 5.640 5.520 5.620 2,519 -0.05(-0.88%)
Oct 24, 2023 5.500 5.740 5.500 5.670 2,190 -0.03(-0.53%)
Oct 23, 2023 5.530 5.750 5.500 5.700 2,158 +0.03(+0.53%)
Oct 20, 2023 5.610 5.740 5.500 5.670 1,935 -0.06(-1.05%)
Oct 19, 2023 5.710 5.770 5.600 5.730 2,708 -0.01(-0.12%)
Oct 18, 2023 5.600 5.737 5.500 5.737 3,994 -0.01(-0.23%)
Oct 17, 2023 5.600 5.750 5.530 5.750 3,305 -0.02(-0.35%)
Oct 16, 2023 5.600 5.770 5.500 5.770 3,009 -0.01(-0.17%)
Oct 13, 2023 5.550 5.780 5.550 5.780 2,375 +0.06(+1.05%)
Oct 12, 2023 5.520 5.770 5.450 5.720 4,376 -0.02(-0.35%)
Oct 11, 2023 5.550 5.780 5.400 5.740 2,184 +0.05(+0.96%)
Oct 10, 2023 5.500 5.700 5.460 5.685 2,763 -0.01(-0.26%)
Oct 09, 2023 5.420 5.880 5.420 5.700 1,927 -0.06(-1.04%)
Oct 06, 2023 5.510 5.800 5.400 5.760 6,056 -0.04(-0.69%)
Oct 05, 2023 5.410 5.800 5.400 5.800 1,745 +0.12(+2.11%)
Oct 04, 2023 5.410 5.690 5.130 5.680 3,856 -0.02(-0.35%)
Oct 03, 2023 5.360 5.700 5.320 5.700 2,760 -0.09(-1.55%)
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.