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 )

5.990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 16, 2024 6.000 6.000 5.907 5.990 1,529 +0.00(+0.00%)
Apr 15, 2024 5.930 5.990 5.930 5.990 417 -0.05(-0.83%)
Apr 12, 2024 5.950 6.040 5.910 6.040 2,439 -0.02(-0.33%)
Apr 11, 2024 5.913 6.060 5.913 6.060 476 -0.02(-0.33%)
Apr 10, 2024 6.005 6.080 6.005 6.080 585 -0.02(-0.33%)
Apr 09, 2024 6.050 6.100 5.900 6.100 1,883 -0.09(-1.41%)
Apr 08, 2024 6.100 6.187 6.100 6.187 486 -0.00(-0.05%)
Apr 05, 2024 6.070 6.190 6.010 6.190 951 -0.01(-0.16%)
Apr 04, 2024 6.100 6.300 6.010 6.200 6,111 +0.20(+3.33%)
Apr 03, 2024 6.040 6.200 5.580 6.000 12,021 -0.10(-1.64%)
Apr 02, 2024 6.100 6.100 6.090 6.100 3,276 +0.00(+0.00%)
Apr 01, 2024 6.020 6.100 6.020 6.100 5,060 -0.04(-0.65%)
Mar 28, 2024 6.150 6.150 5.900 6.140 3,207 -0.01(-0.16%)
Mar 27, 2024 6.150 6.150 6.150 6.150 1,141 -0.05(-0.81%)
Mar 26, 2024 6.105 6.200 6.105 6.200 680 +0.01(+0.16%)
Mar 25, 2024 6.140 6.190 6.107 6.190 2,417 -0.01(-0.16%)
Mar 22, 2024 6.050 6.200 5.928 6.200 2,717 +0.20(+3.33%)
Mar 21, 2024 6.000 6.000 5.960 6.000 1,693 +0.01(+0.17%)
Mar 20, 2024 5.900 5.996 5.900 5.990 3,672 +0.09(+1.53%)
Mar 19, 2024 6.000 6.000 5.890 5.900 2,593 -0.09(-1.50%)
Mar 18, 2024 5.987 5.996 5.800 5.990 2,412 -0.01(-0.17%)
Mar 15, 2024 5.920 6.000 5.800 6.000 3,438 +0.18(+3.09%)
Mar 14, 2024 5.977 5.977 5.800 5.820 1,845 +0.04(+0.69%)
Mar 13, 2024 5.810 5.930 5.780 5.780 4,227 -0.27(-4.46%)
Mar 12, 2024 5.980 6.050 5.950 6.050 13,081 +0.07(+1.15%)
Mar 11, 2024 5.800 5.981 5.800 5.981 6,384 +0.13(+2.25%)
Mar 08, 2024 5.800 5.850 5.800 5.850 636 +0.00(+0.00%)
Mar 07, 2024 5.801 5.850 5.801 5.850 629 -0.05(-0.85%)
Mar 06, 2024 5.800 5.900 5.800 5.900 1,257 +0.05(+0.85%)
Mar 05, 2024 5.800 5.850 5.800 5.850 589 -0.10(-1.68%)
Mar 04, 2024 5.807 5.950 5.807 5.950 834 +0.00(+0.00%)
Mar 01, 2024 5.890 5.950 5.808 5.950 1,018 -0.02(-0.34%)
Feb 29, 2024 5.950 5.970 5.950 5.970 1,075 +0.00(+0.00%)
Feb 28, 2024 5.890 5.970 5.890 5.970 590 -0.02(-0.28%)
Feb 27, 2024 5.800 5.987 5.800 5.987 715 -0.01(-0.22%)
Feb 26, 2024 6.000 6.000 6.000 6.000 1,125 -0.00(-0.00%)
Feb 23, 2024 6.000 6.000 6.000 6.000 394 +0.00(+0.00%)
Feb 22, 2024 5.950 6.000 5.950 6.000 707 +0.07(+1.18%)
Feb 21, 2024 5.940 5.940 5.930 5.930 606 -0.01(-0.17%)
Feb 20, 2024 5.900 5.941 5.800 5.940 4,534 -0.01(-0.17%)
Feb 16, 2024 5.900 5.950 5.900 5.950 1,259 -0.04(-0.67%)
Feb 15, 2024 5.920 5.990 5.920 5.990 1,064 -0.00(-0.04%)
Feb 14, 2024 6.000 6.000 5.955 5.992 3,612 +0.01(+0.10%)
Feb 13, 2024 5.900 5.987 5.900 5.987 726 +0.09(+1.47%)
Feb 12, 2024 5.900 5.910 5.900 5.900 651 -0.08(-1.34%)
Feb 09, 2024 5.700 6.000 5.700 5.980 1,453 -0.01(-0.17%)
Feb 08, 2024 6.000 6.000 5.990 5.990 851 -0.01(-0.17%)
Feb 07, 2024 6.000 6.000 5.980 6.000 6,233 +0.00(+0.00%)
Feb 06, 2024 5.900 6.000 5.715 6.000 18,190 +0.15(+2.56%)
Feb 05, 2024 5.760 5.850 5.700 5.850 3,137 -0.12(-2.01%)
Feb 02, 2024 5.830 5.970 5.830 5.970 1,178 -0.01(-0.17%)
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.