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 )

5.260 -0.220 (-4.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 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%)
Jul 01, 2021 9.720 9.900 9.425 9.900 21,250 +0.20(+2.06%)
Jun 30, 2021 9.470 10.00 9.300 9.700 63,498 +0.22(+2.32%)
Jun 29, 2021 9.460 9.520 9.102 9.480 7,533 +0.02(+0.21%)
Jun 28, 2021 9.380 9.600 9.313 9.460 7,988 -0.14(-1.46%)
Jun 25, 2021 9.230 10.00 8.970 9.600 73,189 +0.60(+6.67%)
Jun 24, 2021 9.300 9.300 8.800 9.000 16,063 -0.29(-3.14%)
Jun 23, 2021 9.320 9.432 8.960 9.292 18,880 -0.11(-1.21%)
Jun 22, 2021 9.340 9.790 9.340 9.406 3,562 +0.07(+0.76%)
Jun 21, 2021 9.610 9.795 9.300 9.335 8,306 -0.41(-4.25%)
Jun 18, 2021 9.940 9.940 9.410 9.750 10,139 +0.18(+1.87%)
Jun 17, 2021 9.550 9.700 9.550 9.571 7,473 -0.02(-0.19%)
Jun 16, 2021 9.850 10.49 9.460 9.590 33,472 -0.24(-2.44%)
Jun 15, 2021 10.54 10.60 9.800 9.830 26,077 -0.82(-7.70%)
Jun 14, 2021 11.20 11.20 10.57 10.65 31,492 -0.57(-5.08%)
Jun 11, 2021 10.20 12.00 10.09 11.22 89,459 +0.87(+8.41%)
Jun 10, 2021 9.620 10.76 9.300 10.35 113,396 +0.64(+6.59%)
Jun 09, 2021 9.750 10.20 9.580 9.710 10,213 -0.10(-1.05%)
Jun 08, 2021 10.69 10.69 9.600 9.813 27,932 -0.31(-3.05%)
Jun 07, 2021 10.68 10.68 10.04 10.12 7,449 -0.53(-4.96%)
Jun 04, 2021 10.48 10.71 10.03 10.65 24,114 +0.10(+0.95%)
Jun 03, 2021 10.00 10.98 9.450 10.55 45,400 +0.36(+3.53%)
Jun 02, 2021 9.700 10.30 9.300 10.19 103,957 +0.30(+3.03%)
Jun 01, 2021 9.400 10.25 9.240 9.890 10,219 +0.40(+4.16%)
May 28, 2021 9.360 9.800 9.245 9.495 54,328 +0.11(+1.22%)
May 27, 2021 9.270 9.540 9.150 9.380 15,256 +0.08(+0.86%)
May 26, 2021 9.350 9.590 8.900 9.300 53,019 +0.16(+1.75%)
May 25, 2021 9.000 9.490 8.750 9.140 36,184 -0.04(-0.44%)
May 24, 2021 9.170 9.726 8.945 9.180 58,386 -0.37(-3.87%)
May 21, 2021 9.280 11.20 9.175 9.550 286,032 -0.27(-2.75%)
May 20, 2021 8.700 10.40 8.700 9.820 67,546 +0.82(+9.11%)
May 19, 2021 8.700 9.290 8.700 9.000 8,016 +0.06(+0.67%)
May 18, 2021 9.200 9.210 8.700 8.940 37,089 -0.21(-2.30%)
May 17, 2021 9.140 9.490 9.140 9.150 9,079 +0.01(+0.11%)
May 14, 2021 8.950 9.364 8.900 9.140 10,956 +0.13(+1.44%)
May 13, 2021 9.220 9.380 9.000 9.010 15,207 -0.56(-5.85%)
May 12, 2021 8.900 9.829 8.900 9.570 47,864 +0.74(+8.38%)
May 11, 2021 9.310 9.333 8.730 8.830 20,005 -0.72(-7.54%)
May 10, 2021 9.600 9.780 9.550 9.550 13,172 -0.31(-3.14%)
May 07, 2021 9.820 10.17 9.510 9.860 12,945 +0.16(+1.65%)
May 06, 2021 10.28 10.50 9.300 9.700 61,410 -1.33(-12.06%)
May 05, 2021 9.750 11.92 9.350 11.03 42,114 +1.27(+13.01%)
May 04, 2021 10.34 10.95 9.760 9.760 17,165 -0.39(-3.84%)
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.