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 )

5.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 11.33 11.85 9.430 11.85 96,900 +1.54(+14.94%)
Apr 29, 2021 9.240 10.71 8.760 10.31 98,671 +1.36(+15.20%)
Apr 28, 2021 8.860 9.000 8.860 8.950 19,981 +0.25(+2.87%)
Apr 27, 2021 8.800 9.000 8.550 8.700 32,609 -0.13(-1.47%)
Apr 26, 2021 9.010 9.200 8.810 8.830 15,639 -0.42(-4.54%)
Apr 23, 2021 9.240 9.290 9.200 9.250 8,000 +0.20(+2.21%)
Apr 22, 2021 9.080 9.200 9.000 9.050 4,205 +0.06(+0.67%)
Apr 21, 2021 9.000 9.080 8.990 8.990 8,945 -0.01(-0.11%)
Apr 20, 2021 9.200 9.200 9.000 9.000 8,026 -0.25(-2.70%)
Apr 19, 2021 9.400 9.400 9.000 9.250 10,028 -0.20(-2.06%)
Apr 16, 2021 9.450 9.490 9.400 9.445 4,400 +0.19(+2.00%)
Apr 15, 2021 9.510 9.700 9.260 9.260 8,024 -0.31(-3.29%)
Apr 14, 2021 9.520 9.749 9.500 9.575 7,318 +0.06(+0.68%)
Apr 13, 2021 10.00 10.00 9.000 9.510 15,043 -1.12(-10.54%)
Apr 12, 2021 10.98 11.43 10.30 10.63 51,848 -0.22(-2.03%)
Apr 09, 2021 12.00 16.20 10.70 10.85 960,600 -0.75(-6.47%)
Apr 08, 2021 11.94 11.94 11.60 11.60 12,668 +0.35(+3.11%)
Apr 07, 2021 11.99 11.99 11.25 11.25 2,232 +0.20(+1.81%)
Apr 06, 2021 11.54 11.54 11.05 11.05 3,303 -0.24(-2.13%)
Apr 05, 2021 11.50 11.50 11.09 11.29 3,080 -0.16(-1.41%)
Apr 01, 2021 11.45 11.50 11.45 11.45 3,500 +0.04(+0.32%)
Mar 31, 2021 11.39 11.41 11.32 11.41 2,135 +0.15(+1.37%)
Mar 30, 2021 11.50 11.61 11.00 11.26 7,417 +0.26(+2.36%)
Mar 29, 2021 11.00 11.67 10.90 11.00 3,374 +0.58(+5.57%)
Mar 26, 2021 12.29 12.29 10.21 10.42 11,100 -0.08(-0.76%)
Mar 25, 2021 10.91 10.91 10.50 10.50 13,292 -0.14(-1.32%)
Mar 24, 2021 10.89 10.89 10.30 10.64 3,391 +0.49(+4.83%)
Mar 23, 2021 10.35 10.55 10.15 10.15 3,155 -0.20(-1.93%)
Mar 22, 2021 10.35 10.38 10.35 10.35 2,784 +0.10(+1.01%)
Mar 19, 2021 10.16 10.25 10.16 10.25 500 -0.49(-4.59%)
Mar 18, 2021 10.86 10.86 10.30 10.74 1,664 -0.05(-0.46%)
Mar 17, 2021 10.11 10.88 10.11 10.79 1,617 +0.76(+7.58%)
Mar 16, 2021 10.42 10.42 10.00 10.03 2,457 -0.63(-5.92%)
Mar 15, 2021 10.76 10.85 10.40 10.66 2,116 +0.19(+1.82%)
Mar 12, 2021 11.51 11.51 10.47 10.47 1,600 +0.17(+1.65%)
Mar 11, 2021 10.50 10.67 10.00 10.30 2,825 +0.30(+3.00%)
Mar 10, 2021 10.24 10.24 10.00 10.00 2,038 +0.36(+3.73%)
Mar 09, 2021 10.13 10.75 9.500 9.640 10,521 +0.08(+0.84%)
Mar 08, 2021 9.610 10.56 9.500 9.560 5,139 -0.21(-2.15%)
Mar 05, 2021 12.75 12.75 9.500 9.770 35,000 +1.02(+11.66%)
Mar 04, 2021 11.64 11.75 8.740 8.750 24,129 -2.89(-24.83%)
Mar 03, 2021 12.17 12.17 11.50 11.64 10,065 -0.66(-5.37%)
Mar 02, 2021 12.49 12.49 12.30 12.30 1,376 -0.19(-1.52%)
Mar 01, 2021 12.77 12.77 12.30 12.49 3,750 +0.18(+1.46%)
Feb 26, 2021 12.60 12.89 12.30 12.31 12,200 -0.27(-2.15%)
Feb 25, 2021 12.60 13.00 12.58 12.58 6,751 +0.02(+0.16%)
Feb 24, 2021 12.64 13.27 12.50 12.56 11,042 +0.26(+2.11%)
Feb 23, 2021 13.10 13.13 12.00 12.30 28,590 -0.98(-7.38%)
Feb 22, 2021 13.10 14.25 13.10 13.28 27,938 +0.18(+1.37%)
Feb 19, 2021 13.11 13.77 13.10 13.10 9,100 -0.01(-0.08%)
Feb 18, 2021 13.50 13.70 13.11 13.11 21,061 -0.30(-2.24%)
Feb 17, 2021 13.50 13.81 13.40 13.41 13,346 -0.09(-0.67%)
Feb 16, 2021 13.72 13.74 13.50 13.50 4,047 -0.01(-0.07%)
Feb 12, 2021 13.80 13.80 13.50 13.51 9,200 +0.15(+1.12%)
Feb 11, 2021 14.33 14.33 13.36 13.36 15,207 -0.51(-3.68%)
Feb 10, 2021 13.70 14.83 13.70 13.87 60,651 +0.11(+0.80%)
Feb 09, 2021 13.90 14.26 13.75 13.76 32,719 -0.10(-0.72%)
Feb 08, 2021 13.70 13.99 13.66 13.86 18,199 +0.15(+1.09%)
Feb 05, 2021 13.75 14.19 13.70 13.71 16,100 -0.04(-0.29%)
Feb 04, 2021 13.72 13.89 13.69 13.75 3,844 +0.03(+0.22%)
Feb 03, 2021 13.55 14.13 13.54 13.72 15,241 -0.59(-4.12%)
Feb 02, 2021 13.20 14.45 13.20 14.31 68,005 +1.08(+8.16%)
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.