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 (%)
Jun 30, 2023 5.450 5.450 5.350 5.430 1,082 -0.02(-0.37%)
Jun 29, 2023 5.480 5.480 5.450 5.450 4,837 +0.00(+0.00%)
Jun 28, 2023 5.410 5.480 5.300 5.450 1,216 -0.03(-0.55%)
Jun 27, 2023 5.570 5.800 5.390 5.480 1,297 -0.09(-1.62%)
Jun 26, 2023 5.560 5.600 5.420 5.570 2,600 -0.03(-0.53%)
Jun 23, 2023 5.670 5.670 5.600 5.600 1,013 -0.06(-1.06%)
Jun 22, 2023 5.610 5.770 5.600 5.660 6,875 +0.05(+0.89%)
Jun 21, 2023 5.560 5.610 5.550 5.610 11,307 +0.06(+1.08%)
Jun 20, 2023 5.550 5.570 5.400 5.550 2,753 -0.14(-2.46%)
Jun 16, 2023 5.670 5.700 5.650 5.690 1,861 -0.00(-0.09%)
Jun 15, 2023 5.600 5.715 5.600 5.695 4,512 +0.12(+2.06%)
Jun 14, 2023 5.500 5.670 5.500 5.580 3,215 -0.02(-0.36%)
Jun 13, 2023 5.720 5.850 5.530 5.600 2,747 -0.35(-5.88%)
Jun 12, 2023 5.690 5.950 5.660 5.950 2,263 +0.15(+2.59%)
Jun 09, 2023 5.840 5.980 5.800 5.800 3,537 -0.18(-3.01%)
Jun 08, 2023 5.950 5.980 5.820 5.980 1,737 +0.00(+0.00%)
Jun 07, 2023 5.900 6.000 5.900 5.980 3,265 -0.12(-1.97%)
Jun 06, 2023 5.910 6.100 5.910 6.100 1,445 +0.11(+1.84%)
Jun 05, 2023 5.940 6.100 5.940 5.990 1,928 -0.01(-0.17%)
Jun 02, 2023 5.820 6.000 5.820 6.000 2,527 +0.06(+1.01%)
Jun 01, 2023 5.800 5.940 5.800 5.940 2,805 +0.13(+2.24%)
May 31, 2023 5.900 5.900 5.810 5.810 3,932 -0.17(-2.84%)
May 30, 2023 5.930 5.980 5.850 5.980 1,162 +0.03(+0.50%)
May 26, 2023 5.820 5.950 5.820 5.950 1,590 -0.03(-0.50%)
May 25, 2023 5.910 5.998 5.910 5.980 1,500 +0.08(+1.36%)
May 24, 2023 5.980 5.980 5.800 5.900 2,196 -0.08(-1.34%)
May 23, 2023 5.850 5.980 5.840 5.980 1,815 -0.02(-0.33%)
May 22, 2023 5.860 6.100 5.830 6.000 1,411 +0.15(+2.56%)
May 19, 2023 6.000 6.000 5.840 5.850 2,375 -0.25(-4.10%)
May 18, 2023 5.825 6.200 5.825 6.100 14,814 +0.21(+3.57%)
May 17, 2023 5.820 5.900 5.820 5.890 4,260 -0.01(-0.17%)
May 16, 2023 5.900 5.900 5.810 5.900 4,685 +0.05(+0.85%)
May 15, 2023 5.800 5.980 5.800 5.850 7,029 -0.04(-0.68%)
May 12, 2023 5.620 5.890 5.620 5.890 2,508 +0.00(+0.00%)
May 11, 2023 5.890 5.900 5.610 5.890 5,066 +0.00(+0.00%)
May 10, 2023 5.540 5.890 5.500 5.890 2,837 +0.00(+0.00%)
May 09, 2023 5.530 5.900 5.520 5.890 3,198 +0.09(+1.55%)
May 08, 2023 5.830 5.900 5.500 5.800 4,086 +0.00(+0.00%)
May 05, 2023 5.700 5.800 5.590 5.800 1,733 -0.08(-1.30%)
May 04, 2023 5.550 5.880 5.522 5.876 1,852 +0.37(+6.65%)
May 03, 2023 5.710 5.800 5.500 5.510 2,742 -0.19(-3.33%)
May 02, 2023 5.320 5.810 5.300 5.700 2,226 +0.21(+3.83%)
May 01, 2023 5.560 5.840 5.200 5.490 5,437 -0.35(-5.99%)
Apr 28, 2023 5.850 6.000 5.300 5.840 2,815 -0.11(-1.85%)
Apr 27, 2023 5.390 6.000 5.330 5.950 1,778 +0.25(+4.39%)
Apr 26, 2023 5.650 5.990 5.120 5.700 2,876 -0.28(-4.68%)
Apr 25, 2023 5.350 6.000 5.350 5.980 3,162 +0.58(+10.74%)
Apr 24, 2023 5.530 6.000 5.250 5.400 3,689 +0.08(+1.50%)
Apr 21, 2023 5.710 6.000 4.800 5.320 10,254 -0.39(-6.83%)
Apr 20, 2023 5.740 6.000 5.710 5.710 3,920 -0.26(-4.36%)
Apr 19, 2023 6.020 6.180 5.707 5.970 4,140 -0.03(-0.42%)
Apr 18, 2023 6.164 6.180 5.980 5.995 2,758 -0.09(-1.41%)
Apr 17, 2023 6.170 6.200 6.010 6.081 1,843 -0.11(-1.76%)
Apr 14, 2023 6.200 6.200 6.000 6.190 1,947 +0.19(+3.17%)
Apr 13, 2023 6.200 6.200 6.000 6.000 2,506 -0.08(-1.32%)
Apr 12, 2023 6.080 6.300 6.080 6.080 2,269 -0.22(-3.49%)
Apr 11, 2023 6.270 6.300 6.270 6.300 390 +0.13(+2.11%)
Apr 10, 2023 6.170 6.170 6.170 6.170 606 -0.03(-0.48%)
Apr 06, 2023 6.310 6.310 6.200 6.200 1,135 -0.12(-1.82%)
Apr 05, 2023 6.300 6.315 6.150 6.315 1,797 -0.02(-0.39%)
Apr 04, 2023 6.340 6.340 6.000 6.340 2,080 +0.26(+4.36%)
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.