Skip to main content

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

2.650 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 2.720 2.840 2.650 2.650 4,118 -0.07(-2.57%)
Oct 04, 2024 2.550 2.720 2.550 2.720 2,301 +0.14(+5.58%)
Oct 03, 2024 2.690 2.690 2.560 2.576 2,078 -0.11(-4.23%)
Oct 02, 2024 2.720 2.800 2.570 2.690 12,076 +0.03(+1.13%)
Oct 01, 2024 2.960 2.960 2.600 2.660 9,364 -0.34(-11.33%)
Sep 30, 2024 3.000 3.170 2.940 3.000 9,837 -0.02(-0.66%)
Sep 27, 2024 3.130 3.250 3.020 3.020 10,085 -0.22(-6.79%)
Sep 26, 2024 3.360 3.376 3.190 3.240 3,290 -0.19(-5.54%)
Sep 25, 2024 3.510 3.764 3.290 3.430 10,925 -0.16(-4.46%)
Sep 24, 2024 3.700 3.700 3.590 3.590 12,066 -0.27(-6.99%)
Sep 23, 2024 3.870 3.900 3.820 3.860 6,904 -0.04(-1.03%)
Sep 20, 2024 3.890 3.959 3.890 3.900 4,303 -0.08(-2.01%)
Sep 19, 2024 3.910 4.000 3.900 3.980 4,709 -0.01(-0.25%)
Sep 18, 2024 3.910 3.991 3.910 3.990 3,310 +0.00(+0.00%)
Sep 17, 2024 3.770 4.055 3.770 3.990 21,142 +0.09(+2.31%)
Sep 16, 2024 3.880 3.900 3.840 3.900 8,416 -0.13(-3.23%)
Sep 13, 2024 3.870 4.080 3.870 4.030 6,319 -0.05(-1.23%)
Sep 12, 2024 3.900 4.140 3.900 4.080 6,140 +0.10(+2.51%)
Sep 11, 2024 3.600 3.990 3.600 3.980 13,787 +0.38(+10.56%)
Sep 10, 2024 3.550 3.640 3.500 3.600 7,247 -0.10(-2.70%)
Sep 09, 2024 3.970 4.015 3.650 3.700 24,695 -0.38(-9.37%)
Sep 06, 2024 4.050 4.201 3.860 4.083 5,661 -0.11(-2.56%)
Sep 05, 2024 4.340 4.520 4.055 4.190 34,974 -0.16(-3.68%)
Sep 04, 2024 3.970 4.500 3.970 4.350 28,825 +0.21(+5.07%)
Sep 03, 2024 5.130 5.150 4.080 4.140 93,404 -1.15(-21.74%)
Aug 30, 2024 5.150 5.690 5.130 5.290 67,312 -0.04(-0.79%)
Aug 29, 2024 5.820 6.070 5.110 5.332 102,901 -0.74(-12.16%)
Aug 28, 2024 5.850 6.580 5.830 6.070 339,845 +0.20(+3.41%)
Aug 27, 2024 5.850 6.300 5.510 5.870 927,865 +0.02(+0.34%)
Aug 26, 2024 7.010 8.390 5.370 5.850 39,913,836 +3.37(+135.89%)
Aug 23, 2024 2.530 2.530 2.445 2.480 255,893 -0.05(-1.87%)
Aug 22, 2024 2.300 2.700 2.300 2.527 10,629 -0.02(-0.89%)
Aug 21, 2024 2.410 2.848 2.410 2.550 1,883 +0.05(+1.97%)
Aug 20, 2024 2.532 2.532 2.410 2.501 2,848 -0.24(-8.70%)
Aug 19, 2024 2.739 2.739 2.739 2.739 380 -0.12(-4.04%)
Aug 16, 2024 2.740 2.854 2.720 2.854 995 +0.09(+3.17%)
Aug 15, 2024 2.716 2.767 2.620 2.767 1,373 +0.02(+0.68%)
Aug 14, 2024 2.672 2.750 2.620 2.748 1,443 -0.15(-5.25%)
Aug 13, 2024 2.270 3.910 2.270 2.900 22,877 +0.02(+0.63%)
Aug 12, 2024 2.750 2.882 2.630 2.882 2,787 -0.07(-2.31%)
Aug 09, 2024 2.970 2.970 2.520 2.950 661 -0.01(-0.22%)
Aug 08, 2024 2.511 2.957 2.511 2.957 300 +0.37(+14.15%)
Aug 07, 2024 2.590 2.590 2.590 2.590 1,549 -0.01(-0.38%)
Aug 06, 2024 2.964 2.964 2.500 2.600 6,367 +0.28(+12.07%)
Aug 05, 2024 2.800 2.800 2.320 2.320 1,894 -0.89(-27.74%)
Aug 02, 2024 3.420 3.420 3.000 3.211 1,005 -0.04(-1.24%)
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.