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 )

5.950 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 5.000 5.150 4.320 4.510 1,269 -0.59(-11.57%)
Dec 29, 2022 5.500 5.510 5.100 5.100 1,242 -0.90(-15.00%)
Dec 28, 2022 5.000 6.000 5.000 6.000 1,755 +0.70(+13.21%)
Dec 27, 2022 5.600 5.600 5.300 5.300 1,517 -0.28(-5.02%)
Dec 23, 2022 5.070 5.580 5.070 5.580 770 +0.18(+3.33%)
Dec 22, 2022 5.500 5.500 5.400 5.400 1,059 -0.70(-11.48%)
Dec 21, 2022 5.700 6.100 5.700 6.100 1,315 +0.00(+0.00%)
Dec 20, 2022 5.880 6.100 5.880 6.100 4,405 +0.14(+2.35%)
Dec 19, 2022 5.900 6.100 5.900 5.960 1,425 -0.14(-2.29%)
Dec 16, 2022 5.930 6.150 5.930 6.100 2,003 -0.07(-1.13%)
Dec 15, 2022 5.750 6.200 5.730 6.170 2,973 +0.20(+3.34%)
Dec 14, 2022 5.960 6.020 5.510 5.971 6,780 -0.51(-7.94%)
Dec 13, 2022 6.530 6.530 6.486 6.486 1,190 -0.02(-0.38%)
Dec 12, 2022 6.100 6.860 6.000 6.510 3,582 +0.61(+10.34%)
Dec 09, 2022 6.850 6.850 5.800 5.900 9,870 -0.90(-13.29%)
Dec 08, 2022 6.900 6.900 6.700 6.804 3,168 +0.06(+0.93%)
Dec 07, 2022 6.810 6.810 6.741 6.741 1,712 -0.07(-1.06%)
Dec 06, 2022 6.800 6.900 6.800 6.813 4,299 +0.16(+2.46%)
Dec 05, 2022 6.500 6.800 6.400 6.650 4,632 +0.26(+4.07%)
Dec 02, 2022 6.000 6.400 6.000 6.390 5,243 +0.40(+6.68%)
Dec 01, 2022 5.800 6.000 5.800 5.990 2,546 +0.27(+4.72%)
Nov 30, 2022 5.600 5.720 5.600 5.720 1,832 +0.28(+5.15%)
Nov 29, 2022 5.650 5.890 5.230 5.440 6,828 +0.30(+5.84%)
Nov 28, 2022 5.000 5.140 5.000 5.140 3,166 -0.19(-3.56%)
Nov 25, 2022 5.330 5.330 5.330 5.330 433 -0.07(-1.23%)
Nov 22, 2022 5.396 70 -0.00(-0.07%)
Nov 21, 2022 5.500 5.590 5.150 5.400 3,878 -0.08(-1.46%)
Nov 18, 2022 5.500 5.500 5.470 5.480 818 -0.13(-2.40%)
Nov 17, 2022 5.530 5.700 5.530 5.615 5,037 +0.02(+0.27%)
Nov 16, 2022 5.500 5.600 5.480 5.600 3,674 -0.02(-0.36%)
Nov 15, 2022 5.510 5.700 5.500 5.620 3,490 +0.12(+2.18%)
Nov 14, 2022 5.280 5.500 5.280 5.500 2,134 +0.09(+1.66%)
Nov 11, 2022 5.400 5.500 5.400 5.410 1,435 -0.05(-0.92%)
Nov 10, 2022 5.710 5.710 5.450 5.460 1,469 -0.33(-5.70%)
Nov 09, 2022 5.820 5.820 5.790 5.790 781 -0.06(-1.03%)
Nov 08, 2022 5.860 5.860 5.850 5.850 1,365 -0.03(-0.51%)
Nov 07, 2022 5.880 5.900 5.870 5.880 4,260 -0.01(-0.17%)
Nov 04, 2022 5.950 5.950 5.890 5.890 1,718 -0.10(-1.67%)
Nov 03, 2022 5.990 5.990 5.990 5.990 113 +0.09(+1.52%)
Nov 02, 2022 5.990 5.990 5.900 5.900 970 +0.00(+0.00%)
Nov 01, 2022 5.900 6.000 5.900 5.900 2,531 -0.02(-0.34%)
Oct 31, 2022 5.900 5.920 5.900 5.920 483 +0.00(+0.04%)
Oct 28, 2022 5.930 6.000 5.910 5.918 1,032 -0.08(-1.37%)
Oct 27, 2022 6.000 6.000 6.000 6.000 1,427 +0.00(+0.00%)
Oct 26, 2022 5.920 6.000 5.920 6.000 2,149 +0.06(+1.01%)
Oct 25, 2022 5.950 5.950 5.940 5.940 571 -0.03(-0.50%)
Oct 24, 2022 6.000 6.000 5.970 5.970 438 -0.01(-0.10%)
Oct 21, 2022 5.990 5.990 5.976 5.976 1,070 -0.02(-0.25%)
Oct 20, 2022 6.059 6.059 5.991 5.991 707 -0.02(-0.32%)
Oct 19, 2022 6.010 6.010 6.010 6.010 934 -0.04(-0.66%)
Oct 18, 2022 6.010 6.050 6.010 6.050 337 +0.00(+0.00%)
Oct 14, 2022 6.050 11 +0.07(+1.17%)
Oct 13, 2022 6.000 6.050 5.980 5.980 1,010 -0.02(-0.33%)
Oct 11, 2022 6.000 8 +0.01(+0.17%)
Oct 10, 2022 5.990 5.990 5.990 5.990 222 -0.01(-0.17%)
Oct 07, 2022 6.010 6.010 6.000 6.000 518 -0.08(-1.32%)
Oct 06, 2022 6.080 6.080 6.080 6.080 401 +0.00(+0.01%)
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.