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 (%)
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%)
Jul 01, 2022 6.000 6.150 6.000 6.130 843 +0.15(+2.51%)
Jun 30, 2022 5.700 6.240 5.700 5.980 1,473 -0.22(-3.55%)
Jun 29, 2022 6.200 6.200 6.200 6.200 228 +0.05(+0.81%)
Jun 28, 2022 6.140 6.150 6.130 6.150 1,474 +0.44(+7.76%)
Jun 27, 2022 5.707 5.707 5.707 5.707 374 -0.09(-1.61%)
Jun 24, 2022 6.130 6.130 5.800 5.800 404 -0.01(-0.17%)
Jun 23, 2022 5.810 5.810 5.810 5.810 551 -0.19(-3.17%)
Jun 22, 2022 6.150 6.150 6.000 6.000 542 -0.20(-3.23%)
Jun 21, 2022 6.200 6.200 6.200 6.200 316 -0.20(-3.13%)
Jun 17, 2022 6.230 6.600 6.230 6.400 513 -0.08(-1.23%)
Jun 16, 2022 6.240 6.480 6.000 6.480 1,516 +0.28(+4.52%)
Jun 15, 2022 6.500 6.500 6.200 6.200 1,083 +0.00(+0.00%)
Jun 14, 2022 6.200 6.200 6.200 6.200 1,953 +0.01(+0.16%)
Jun 13, 2022 6.450 6.450 6.190 6.190 1,487 -0.28(-4.33%)
Jun 10, 2022 6.200 6.470 6.200 6.470 847 -0.11(-1.67%)
Jun 09, 2022 6.580 6.600 6.580 6.580 687 +0.33(+5.28%)
Jun 08, 2022 6.590 6.690 6.200 6.250 5,040 -0.75(-10.71%)
Jun 07, 2022 7.000 7.000 7.000 7.000 483 +0.00(+0.00%)
Jun 06, 2022 6.990 7.000 6.990 7.000 214 +0.00(+0.00%)
Jun 03, 2022 7.000 7.000 6.150 7.000 1,500 +0.00(+0.00%)
Jun 01, 2022 7.000 307 +0.00(+0.00%)
May 31, 2022 7.000 7.000 7.000 7.000 734 +0.00(+0.00%)
May 27, 2022 6.940 7.000 6.940 7.000 2,135 +0.00(+0.00%)
May 26, 2022 7.000 7.000 7.000 7.000 794 -0.04(-0.60%)
May 25, 2022 7.042 7.042 7.042 7.042 121 +0.04(+0.60%)
May 24, 2022 7.000 7.000 7.000 7.000 475 +0.00(+0.00%)
May 23, 2022 7.000 7.000 7.000 7.000 391 -0.05(-0.71%)
May 20, 2022 7.170 7.230 7.000 7.050 1,377 +0.05(+0.71%)
May 19, 2022 7.490 7.490 7.000 7.000 4,079 +0.20(+2.94%)
May 18, 2022 6.800 6.800 6.490 6.800 1,693 -0.29(-4.09%)
May 17, 2022 7.800 7.800 7.000 7.090 2,753 -0.88(-11.04%)
May 16, 2022 7.320 7.970 7.260 7.970 1,434 +0.56(+7.56%)
May 13, 2022 7.000 7.899 7.000 7.410 3,024 +0.33(+4.66%)
May 12, 2022 6.490 7.080 6.490 7.080 754 +1.02(+16.83%)
May 11, 2022 6.870 6.890 5.750 6.060 9,663 -0.76(-11.14%)
May 10, 2022 6.680 7.020 6.680 6.820 3,310 -0.04(-0.58%)
May 09, 2022 7.900 7.900 6.860 6.860 5,222 -1.04(-13.16%)
May 06, 2022 7.550 7.900 7.550 7.900 537 +0.35(+4.64%)
May 05, 2022 7.900 7.980 7.550 7.550 3,124 -0.43(-5.39%)
May 04, 2022 7.550 7.980 7.500 7.980 1,494 +0.08(+1.01%)
May 03, 2022 7.680 7.900 7.680 7.900 2,457 +0.25(+3.27%)
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.