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 -0.220 (-4.01%)
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 (%)
Oct 29, 2021 6.440 6.670 6.340 6.590 20,082 +0.09(+1.38%)
Oct 28, 2021 6.900 6.980 6.250 6.500 74,044 -0.41(-5.93%)
Oct 27, 2021 7.000 7.020 6.710 6.910 42,933 +0.20(+2.98%)
Oct 26, 2021 6.690 6.860 6.710 54,107 +0.02(+0.30%)
Oct 25, 2021 7.050 7.250 6.500 6.690 110,181 -0.52(-7.21%)
Oct 22, 2021 7.960 8.145 7.150 7.210 70,318 -0.43(-5.63%)
Oct 21, 2021 7.880 8.100 7.560 7.640 80,286 -0.24(-3.05%)
Oct 20, 2021 7.620 8.572 7.560 7.880 113,960 +0.21(+2.74%)
Oct 19, 2021 7.620 7.690 7.500 7.670 50,419 -0.02(-0.26%)
Oct 18, 2021 8.180 8.180 7.550 7.690 69,499 -0.32(-4.00%)
Oct 15, 2021 8.430 8.796 8.020 8.010 56,075 -0.49(-5.76%)
Oct 14, 2021 8.500 8.727 8.410 8.500 18,305 -0.33(-3.74%)
Oct 13, 2021 8.570 8.903 8.510 8.830 4,164 +0.28(+3.27%)
Oct 12, 2021 8.960 9.035 8.500 8.550 31,035 -0.36(-4.04%)
Oct 11, 2021 9.130 9.130 8.800 8.910 30,476 -0.25(-2.73%)
Oct 08, 2021 9.330 9.500 8.800 9.160 16,860 -0.35(-3.68%)
Oct 07, 2021 9.150 10.29 8.800 9.510 243,652 +0.29(+3.15%)
Oct 06, 2021 9.140 9.410 8.970 9.220 76,217 +0.08(+0.88%)
Oct 05, 2021 9.350 9.390 9.080 9.140 51,872 +0.18(+2.01%)
Oct 04, 2021 9.190 9.250 8.900 8.960 37,608 -0.10(-1.10%)
Oct 01, 2021 8.104 9.990 8.104 9.060 177,591 +0.54(+6.34%)
Sep 30, 2021 8.880 8.907 8.300 8.520 119,091 -0.32(-3.62%)
Sep 29, 2021 9.780 9.810 8.700 8.840 120,883 -0.90(-9.24%)
Sep 28, 2021 10.02 10.39 9.520 9.740 245,189 -0.74(-7.06%)
Sep 27, 2021 10.85 10.86 9.775 10.48 332,290 -0.87(-7.67%)
Sep 24, 2021 11.11 12.49 10.10 11.35 1,200,206 -1.45(-11.33%)
Sep 23, 2021 15.40 18.41 11.06 12.80 48,939,020 +5.41(+73.23%)
Sep 22, 2021 7.280 7.400 7.080 7.389 1,504,988 +0.16(+2.17%)
Sep 21, 2021 7.210 7.378 7.030 7.232 8,977 +0.11(+1.50%)
Sep 20, 2021 7.200 7.500 6.900 7.125 6,868 -0.08(-1.04%)
Sep 17, 2021 7.380 7.396 7.200 7.200 4,044 -0.20(-2.70%)
Sep 16, 2021 6.900 7.500 6.850 7.400 28,549 +0.49(+7.09%)
Sep 15, 2021 7.010 7.240 6.840 6.910 3,040 +0.00(+0.00%)
Sep 14, 2021 7.220 7.220 6.840 6.910 4,220 +0.03(+0.44%)
Sep 13, 2021 7.250 7.290 6.830 6.880 18,857 -0.40(-5.49%)
Sep 10, 2021 7.350 7.560 7.280 7.280 4,324 -0.04(-0.55%)
Sep 09, 2021 7.690 7.690 7.160 7.320 14,970 -0.31(-4.06%)
Sep 08, 2021 6.690 7.700 6.464 7.630 96,146 +1.02(+15.43%)
Sep 07, 2021 6.750 6.750 6.590 6.610 2,867 -0.04(-0.60%)
Sep 03, 2021 6.300 6.750 6.300 6.650 38,398 +0.30(+4.72%)
Sep 02, 2021 6.410 6.410 6.300 6.350 5,739 -0.15(-2.31%)
Sep 01, 2021 6.330 6.530 6.330 6.500 9,286 -0.14(-2.09%)
Aug 31, 2021 6.760 6.760 6.639 6.639 1,877 -0.17(-2.53%)
Aug 30, 2021 7.050 7.050 6.810 6.811 2,056 +0.07(+1.06%)
Aug 27, 2021 6.800 6.800 6.413 6.740 5,893 +0.31(+4.87%)
Aug 26, 2021 6.180 6.700 6.180 6.427 30,040 +0.22(+3.49%)
Aug 25, 2021 6.140 6.360 6.140 6.210 3,324 +0.01(+0.16%)
Aug 24, 2021 6.030 6.500 5.790 6.200 22,389 -0.03(-0.48%)
Aug 23, 2021 5.530 6.490 5.530 6.230 30,398 +0.44(+7.60%)
Aug 20, 2021 6.166 6.166 5.782 5.790 9,673 -0.41(-6.61%)
Aug 19, 2021 5.880 6.400 5.810 6.200 46,347 +0.43(+7.45%)
Aug 18, 2021 5.920 5.970 5.632 5.770 8,245 -0.16(-2.70%)
Aug 17, 2021 5.800 6.240 5.500 5.930 11,719 +0.43(+7.82%)
Aug 16, 2021 6.000 6.360 5.460 5.500 50,353 -0.31(-5.34%)
Aug 13, 2021 6.030 6.110 5.810 5.810 9,808 -0.21(-3.49%)
Aug 12, 2021 6.210 6.350 6.010 6.020 18,573 -0.50(-7.67%)
Aug 11, 2021 6.830 6.830 6.350 6.520 15,820 -0.31(-4.54%)
Aug 10, 2021 6.970 6.990 6.830 6.830 5,875 -0.14(-2.01%)
Aug 09, 2021 7.000 7.120 6.920 6.970 4,131 +0.01(+0.14%)
Aug 06, 2021 6.970 6.970 6.830 6.960 2,561 -0.07(-1.00%)
Aug 05, 2021 7.100 7.604 6.890 7.030 12,239 -0.12(-1.68%)
Aug 04, 2021 7.180 7.180 7.040 7.150 11,743 -0.12(-1.65%)
Aug 03, 2021 7.160 7.277 7.160 7.270 6,345 -0.02(-0.27%)
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.