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 )

5.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2022 6.050 6.050 6.030 6.050 1,460 +0.11(+1.85%)
Sep 28, 2022 5.940 20 -0.10(-1.66%)
Sep 27, 2022 5.840 6.050 5.840 6.040 618 +0.04(+0.67%)
Sep 26, 2022 6.000 6.000 6.000 6.000 263 -0.10(-1.64%)
Sep 23, 2022 6.100 6.100 6.100 6.100 314 +0.00(+0.00%)
Sep 21, 2022 6.100 82 +0.01(+0.16%)
Sep 20, 2022 6.100 6.100 5.980 6.090 770 +0.12(+2.01%)
Sep 16, 2022 5.970 100 +0.20(+3.47%)
Sep 15, 2022 6.000 6.000 5.770 5.770 486 -0.21(-3.51%)
Sep 14, 2022 6.230 6.230 5.980 5.980 2,718 +0.12(+2.05%)
Sep 13, 2022 6.050 6.100 5.860 5.860 1,650 -0.20(-3.30%)
Sep 12, 2022 6.100 6.100 6.060 6.060 2,262 -0.04(-0.66%)
Sep 09, 2022 6.074 6.100 6.074 6.100 614 -0.08(-1.29%)
Sep 06, 2022 6.180 102 +0.00(+0.08%)
Sep 02, 2022 6.100 6.175 6.100 6.175 800 +0.08(+1.23%)
Sep 01, 2022 6.090 6.100 6.092 6.100 2,594 +0.00(+0.00%)
Aug 31, 2022 6.350 6.350 6.100 6.100 5,455 -0.40(-6.15%)
Aug 30, 2022 6.360 6.580 6.360 6.500 4,392 -0.09(-1.37%)
Aug 29, 2022 6.610 6.610 6.590 6.590 1,235 -0.13(-2.01%)
Aug 26, 2022 6.900 6.900 6.590 6.725 4,460 -0.19(-2.68%)
Aug 25, 2022 6.960 6.960 6.910 6.910 2,061 -0.03(-0.49%)
Aug 24, 2022 6.890 6.944 6.585 6.944 1,844 +0.05(+0.78%)
Aug 23, 2022 6.910 6.910 6.570 6.890 4,806 -0.04(-0.51%)
Aug 22, 2022 6.750 7.080 6.750 6.925 19,042 +0.17(+2.59%)
Aug 19, 2022 6.980 6.990 6.300 6.750 9,509 -0.23(-3.30%)
Aug 18, 2022 6.760 6.980 6.350 6.980 4,509 +0.21(+3.10%)
Aug 17, 2022 6.800 6.800 6.320 6.770 2,741 -0.19(-2.77%)
Aug 16, 2022 6.500 7.000 6.400 6.963 17,177 +0.59(+9.31%)
Aug 15, 2022 6.120 6.400 6.120 6.370 2,403 +0.25(+4.08%)
Aug 12, 2022 6.410 6.435 6.120 6.120 2,179 -0.42(-6.42%)
Aug 11, 2022 6.490 6.850 6.476 6.540 15,296 +0.46(+7.56%)
Aug 10, 2022 6.500 6.500 6.060 6.080 1,602 -0.32(-5.00%)
Aug 09, 2022 6.340 6.550 6.340 6.400 1,829 -0.15(-2.29%)
Aug 08, 2022 6.580 6.580 6.550 6.550 385 -0.06(-0.91%)
Aug 05, 2022 6.510 6.610 6.460 6.610 681 +0.11(+1.69%)
Aug 04, 2022 6.500 6.500 6.250 6.500 357 +0.00(+0.00%)
Aug 03, 2022 6.510 6.510 6.220 6.500 1,097 -0.09(-1.37%)
Aug 02, 2022 6.550 6.630 6.550 6.590 2,318 +0.09(+1.38%)
Aug 01, 2022 6.270 6.500 6.230 6.500 760 +0.07(+1.09%)
Jul 29, 2022 6.330 6.430 6.330 6.430 925 +0.20(+3.21%)
Jul 28, 2022 6.130 6.230 5.900 6.230 2,892 +0.09(+1.47%)
Jul 27, 2022 6.560 6.560 6.140 6.140 1,233 -0.43(-6.54%)
Jul 26, 2022 6.560 6.570 6.560 6.570 305 +0.09(+1.39%)
Jul 25, 2022 6.480 6.480 6.470 6.480 852 +0.49(+8.18%)
Jul 22, 2022 6.300 6.590 5.990 5.990 1,642 -0.29(-4.62%)
Jul 21, 2022 5.820 6.350 5.820 6.280 815 +0.28(+4.67%)
Jul 20, 2022 6.000 6.000 6.000 6.000 542 -0.38(-5.96%)
Jul 19, 2022 5.920 6.390 5.895 6.380 3,166 +0.13(+2.08%)
Jul 18, 2022 6.289 6.289 6.020 6.250 1,702 -0.03(-0.48%)
Jul 15, 2022 6.200 6.630 6.200 6.280 406 +0.18(+2.95%)
Jul 14, 2022 6.100 6.100 5.711 6.100 1,210 -0.01(-0.16%)
Jul 13, 2022 6.400 6.400 6.090 6.110 1,229 +0.02(+0.33%)
Jul 12, 2022 6.100 6.100 6.090 6.090 370 +0.17(+2.96%)
Jul 11, 2022 6.054 6.054 5.910 5.915 712 -0.38(-6.11%)
Jul 07, 2022 6.300 189 +0.14(+2.27%)
Jul 05, 2022 6.160 19 +0.03(+0.49%)
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.