Skip to main content

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

4.022 +0.157 (+4.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 3.971 3.971 3.865 3.865 285 +0.07(+1.90%)
Jul 12, 2024 4.030 4.100 3.792 3.792 3,841 -0.23(-5.66%)
Jul 11, 2024 3.990 4.155 3.990 4.020 2,783 +0.02(+0.50%)
Jul 10, 2024 3.750 4.230 3.750 4.000 5,845 +0.03(+0.71%)
Jul 09, 2024 4.000 4.000 3.623 3.972 662 -0.14(-3.39%)
Jul 08, 2024 4.140 4.140 3.855 4.111 1,228 -0.03(-0.69%)
Jul 05, 2024 4.140 4.140 4.140 4.140 673 -0.25(-5.69%)
Jul 03, 2024 4.010 4.440 4.010 4.390 985 +0.35(+8.66%)
Jul 02, 2024 4.050 4.050 4.040 4.040 373 -0.17(-4.04%)
Jul 01, 2024 3.760 4.920 3.740 4.210 9,859 +0.29(+7.40%)
Jun 28, 2024 3.700 4.590 3.700 3.920 6,811 +0.12(+3.16%)
Jun 27, 2024 3.810 3.900 3.800 3.800 1,279 -0.32(-7.81%)
Jun 26, 2024 4.000 4.122 3.400 4.122 4,816 -0.39(-8.61%)
Jun 25, 2024 4.630 4.630 4.510 4.510 556 -0.44(-8.89%)
Jun 24, 2024 4.810 4.950 4.800 4.950 852 -0.02(-0.45%)
Jun 21, 2024 4.750 4.980 4.750 4.972 784 +0.05(+1.09%)
Jun 20, 2024 4.890 4.919 4.560 4.919 1,223 -0.06(-1.20%)
Jun 18, 2024 4.622 4.978 4.622 4.978 303 -0.10(-1.91%)
Jun 17, 2024 4.980 5.075 4.870 5.075 4,000 +0.07(+1.31%)
Jun 14, 2024 5.010 5.010 5.010 5.010 714 -0.08(-1.56%)
Jun 13, 2024 5.080 5.089 5.080 5.089 310 -0.01(-0.21%)
Jun 12, 2024 5.100 5.100 5.100 5.100 214 +0.00(+0.00%)
Jun 11, 2024 5.115 5.115 5.100 5.100 329 +0.05(+1.05%)
Jun 10, 2024 5.020 5.047 5.020 5.047 404 -0.25(-4.64%)
Jun 07, 2024 5.057 5.293 5.057 5.293 390 -0.26(-4.63%)
Jun 06, 2024 5.180 5.550 5.180 5.550 340 -0.03(-0.62%)
Jun 05, 2024 5.060 5.585 5.060 5.585 438 -0.02(-0.35%)
Jun 04, 2024 5.374 5.604 5.374 5.604 312 +0.00(+0.04%)
Jun 03, 2024 5.602 5.602 5.110 5.602 442 +0.49(+9.62%)
May 31, 2024 5.110 5.110 5.110 5.110 359 -0.03(-0.58%)
May 30, 2024 5.050 5.140 5.050 5.140 812 -0.25(-4.68%)
May 29, 2024 5.140 5.392 5.140 5.392 1,646 -0.03(-0.51%)
May 28, 2024 5.350 5.420 5.350 5.420 904 +0.00(+0.00%)
May 24, 2024 5.420 5.420 5.420 5.420 718 -0.10(-1.75%)
May 23, 2024 5.510 5.516 5.510 5.516 865 -0.21(-3.73%)
May 22, 2024 5.440 5.730 5.440 5.730 996 +0.01(+0.17%)
May 21, 2024 5.530 5.720 5.530 5.720 994 -0.09(-1.55%)
May 20, 2024 5.630 5.810 5.630 5.810 1,176 -0.12(-2.06%)
May 17, 2024 5.490 5.932 5.350 5.932 927 +0.12(+2.13%)
May 16, 2024 5.280 5.808 5.280 5.808 1,160 +0.41(+7.56%)
May 15, 2024 5.390 5.400 5.380 5.400 1,908 -0.04(-0.69%)
May 14, 2024 5.437 5.437 5.437 5.437 285 -0.05(-0.96%)
May 13, 2024 5.320 5.500 5.320 5.490 2,095 -0.01(-0.18%)
May 10, 2024 5.270 5.500 5.270 5.500 1,319 -0.16(-2.83%)
May 09, 2024 5.270 5.700 5.270 5.660 4,745 +0.25(+4.62%)
May 08, 2024 5.010 5.450 5.010 5.410 1,536 +0.23(+4.37%)
May 07, 2024 5.100 5.370 5.100 5.184 1,548 -0.11(-2.01%)
May 06, 2024 5.160 5.290 5.160 5.290 455 +0.03(+0.57%)
May 03, 2024 5.260 5.260 5.100 5.260 641 -0.22(-4.01%)
May 02, 2024 5.204 5.490 5.204 5.480 408 -0.02(-0.36%)
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.