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 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%)
Oct 03, 2022 6.080 5 +0.03(+0.49%)
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%)
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.