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 -0.020 (-0.33%)
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 29, 2022 7.750 7.947 7.710 7.710 2,967 -0.07(-0.90%)
Apr 28, 2022 8.000 8.000 7.750 7.780 9,034 +0.03(+0.39%)
Apr 27, 2022 8.000 8.650 7.750 7.750 11,180 -0.14(-1.77%)
Apr 26, 2022 7.670 7.890 7.670 7.890 1,376 +0.20(+2.66%)
Apr 25, 2022 7.900 7.900 7.660 7.685 2,287 +0.03(+0.33%)
Apr 22, 2022 8.000 8.000 7.660 7.660 4,012 -0.19(-2.42%)
Apr 21, 2022 8.000 8.000 7.850 7.850 3,553 -0.15(-1.88%)
Apr 20, 2022 7.820 8.000 7.820 8.000 2,660 +0.23(+2.91%)
Apr 19, 2022 8.000 8.000 7.774 7.774 1,964 -0.23(-2.83%)
Apr 18, 2022 7.790 8.000 7.790 8.000 2,196 +0.41(+5.45%)
Apr 14, 2022 7.900 7.994 7.586 7.586 1,725 -0.31(-3.97%)
Apr 13, 2022 7.726 7.900 7.537 7.900 4,813 +0.17(+2.20%)
Apr 12, 2022 7.500 7.730 7.500 7.730 2,237 +0.02(+0.26%)
Apr 11, 2022 7.750 7.750 7.575 7.710 11,302 +0.05(+0.61%)
Apr 08, 2022 7.850 7.950 7.600 7.663 5,039 -0.24(-2.99%)
Apr 07, 2022 7.420 7.939 7.420 7.900 34,671 +0.50(+6.76%)
Apr 06, 2022 7.440 7.480 7.370 7.400 4,187 -0.04(-0.59%)
Apr 05, 2022 7.420 7.580 7.420 7.444 4,309 +0.09(+1.27%)
Apr 04, 2022 7.450 7.580 7.350 7.350 5,592 +0.00(+0.00%)
Apr 01, 2022 7.350 7.530 7.350 7.350 3,084 +0.00(+0.00%)
Mar 31, 2022 7.040 7.380 7.040 7.350 4,598 +0.44(+6.34%)
Mar 30, 2022 6.900 6.920 6.900 6.912 1,207 -0.04(-0.55%)
Mar 29, 2022 7.120 7.120 6.950 6.950 1,819 -0.15(-2.11%)
Mar 28, 2022 7.100 7.100 6.980 7.100 1,879 -0.05(-0.70%)
Mar 25, 2022 7.460 7.720 7.090 7.150 6,263 -0.27(-3.64%)
Mar 24, 2022 8.190 8.190 7.410 7.420 2,800 -0.49(-6.19%)
Mar 23, 2022 8.200 8.200 7.800 7.910 4,956 -0.25(-3.03%)
Mar 22, 2022 7.800 8.157 7.800 8.157 990 +0.23(+2.87%)
Mar 21, 2022 8.800 8.800 7.930 7.930 3,623 -0.17(-2.10%)
Mar 18, 2022 7.210 8.510 6.990 8.100 13,948 +0.90(+12.50%)
Mar 17, 2022 7.000 7.200 6.971 7.200 7,518 +0.15(+2.13%)
Mar 16, 2022 7.240 7.240 7.050 7.050 2,927 +0.05(+0.71%)
Mar 15, 2022 7.500 7.500 6.950 7.000 5,879 -0.21(-2.91%)
Mar 14, 2022 7.500 9.800 7.045 7.210 72,039 +0.14(+1.98%)
Mar 11, 2022 7.070 7.070 7.070 7.070 509 +0.12(+1.73%)
Mar 10, 2022 7.200 7.590 6.950 6.950 40,545 -0.25(-3.47%)
Mar 09, 2022 7.200 7.200 7.197 7.200 4,210 +0.01(+0.14%)
Mar 08, 2022 7.180 7.250 7.026 7.190 8,087 +0.13(+1.84%)
Mar 07, 2022 7.330 7.330 6.950 7.060 3,941 -0.14(-1.94%)
Mar 04, 2022 7.000 7.260 7.000 7.200 2,028 -0.02(-0.28%)
Mar 03, 2022 7.000 7.300 7.000 7.220 12,992 +0.47(+6.96%)
Mar 02, 2022 6.690 6.750 6.610 6.750 3,785 -0.11(-1.63%)
Mar 01, 2022 6.940 6.940 6.514 6.862 703 +0.01(+0.18%)
Feb 28, 2022 6.600 6.850 6.530 6.850 5,449 +0.35(+5.33%)
Feb 25, 2022 6.800 6.800 6.500 6.503 5,921 -0.30(-4.36%)
Feb 24, 2022 6.790 6.970 6.560 6.800 7,960 -0.02(-0.29%)
Feb 23, 2022 7.090 7.290 6.519 6.820 4,246 -0.12(-1.69%)
Feb 22, 2022 7.000 7.840 6.937 6.937 27,444 +0.49(+7.55%)
Feb 18, 2022 6.450 0 +0.13(+2.06%)
Feb 17, 2022 6.250 6.366 6.150 6.320 3,747 -0.16(-2.47%)
Feb 16, 2022 6.640 6.640 6.219 6.480 3,618 +0.04(+0.62%)
Feb 15, 2022 6.172 6.550 6.172 6.440 2,712 -0.05(-0.77%)
Feb 14, 2022 6.510 6.513 6.210 6.490 5,247 -0.01(-0.15%)
Feb 11, 2022 6.405 6.615 6.300 6.500 15,739 -0.52(-7.41%)
Feb 10, 2022 6.440 7.120 6.287 7.020 49,488 +0.55(+8.50%)
Feb 09, 2022 6.500 6.930 6.300 6.470 21,723 +0.04(+0.62%)
Feb 07, 2022 6.430 310 +0.13(+2.06%)
Feb 04, 2022 6.190 6.300 5.900 6.300 4,593 +0.16(+2.61%)
Feb 03, 2022 6.160 6.462 6.140 23,733 -0.22(-3.46%)
Feb 02, 2022 6.250 6.670 6.192 6.360 1,605 +0.12(+1.92%)
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.