Skip to main content

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

6.140 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.080 6.390 6.040 6.150 7,681 +0.05(+0.82%)
Mar 30, 2023 6.040 6.390 6.010 6.100 2,426 +0.00(+0.00%)
Mar 29, 2023 6.500 6.500 6.060 6.100 4,565 -0.30(-4.69%)
Mar 28, 2023 6.170 6.400 6.000 6.400 5,209 +0.04(+0.58%)
Mar 27, 2023 6.390 6.390 6.000 6.363 1,643 +0.11(+1.81%)
Mar 24, 2023 6.150 6.330 6.000 6.250 4,529 +0.25(+4.17%)
Mar 23, 2023 6.280 6.400 6.000 6.000 3,281 -0.15(-2.44%)
Mar 22, 2023 6.060 6.150 6.060 6.150 2,779 +0.05(+0.82%)
Mar 21, 2023 6.400 6.400 6.100 6.100 4,528 -0.10(-1.61%)
Mar 20, 2023 6.220 6.460 6.200 6.200 3,968 +0.00(+0.00%)
Mar 17, 2023 6.500 6.500 6.200 6.200 5,181 -0.06(-0.96%)
Mar 16, 2023 6.930 6.930 6.260 6.260 5,248 -0.30(-4.57%)
Mar 15, 2023 6.990 6.990 6.250 6.560 13,353 -0.20(-2.96%)
Mar 14, 2023 6.900 6.900 6.400 6.760 5,752 -0.04(-0.59%)
Mar 13, 2023 6.800 7.200 6.713 6.800 27,894 +0.35(+5.43%)
Mar 10, 2023 6.560 6.950 6.330 6.450 18,180 -0.05(-0.77%)
Mar 09, 2023 6.650 6.650 6.300 6.500 3,865 -0.14(-2.06%)
Mar 08, 2023 6.490 6.650 6.200 6.637 16,044 +0.34(+5.35%)
Mar 07, 2023 6.500 6.500 6.200 6.300 2,716 -0.04(-0.63%)
Mar 06, 2023 6.140 6.340 5.940 6.340 3,014 +0.25(+4.11%)
Mar 03, 2023 5.970 6.290 5.800 6.090 3,448 +0.19(+3.22%)
Mar 02, 2023 6.010 6.010 5.800 5.900 4,720 -0.11(-1.83%)
Mar 01, 2023 6.050 6.190 6.000 6.010 4,165 -0.30(-4.75%)
Feb 28, 2023 6.070 6.330 5.940 6.310 5,680 +0.16(+2.60%)
Feb 27, 2023 6.000 6.480 6.000 6.150 5,688 -0.35(-5.38%)
Feb 24, 2023 6.000 6.500 6.000 6.500 4,228 +0.01(+0.15%)
Feb 23, 2023 6.480 6.490 6.210 6.490 1,963 +0.25(+3.92%)
Feb 22, 2023 5.860 6.490 5.570 6.245 6,697 +0.15(+2.38%)
Feb 21, 2023 6.000 6.150 5.648 6.100 4,247 -0.40(-6.15%)
Feb 17, 2023 6.090 6.500 5.650 6.500 2,811 +0.33(+5.35%)
Feb 16, 2023 5.980 6.250 5.780 6.170 1,964 +0.40(+6.93%)
Feb 15, 2023 5.780 6.000 5.550 5.770 1,818 -0.72(-11.09%)
Feb 14, 2023 6.400 6.490 5.990 6.490 3,879 -0.01(-0.15%)
Feb 13, 2023 6.500 6.500 6.250 6.500 5,412 +0.25(+4.00%)
Feb 10, 2023 6.240 6.250 5.890 6.250 2,746 +0.00(+0.00%)
Feb 09, 2023 6.000 6.370 6.000 6.250 3,047 -0.12(-1.88%)
Feb 07, 2023 6.370 603 -0.11(-1.70%)
Feb 06, 2023 6.000 6.500 6.000 6.480 1,381 +0.23(+3.68%)
Feb 03, 2023 5.720 6.300 5.720 6.250 617 +0.05(+0.81%)
Feb 02, 2023 5.680 6.200 5.500 6.200 4,703 +0.20(+3.33%)
Feb 01, 2023 6.020 6.050 5.630 6.000 3,499 -0.27(-4.31%)
Jan 31, 2023 5.700 6.500 5.500 6.270 4,115 +0.27(+4.50%)
Jan 30, 2023 6.000 6.000 6.000 6.000 1,229 -0.50(-7.69%)
Jan 27, 2023 6.000 6.500 6.000 6.500 3,022 +0.00(+0.00%)
Jan 26, 2023 5.800 6.500 5.700 6.500 5,916 +0.50(+8.33%)
Jan 25, 2023 5.990 6.000 5.990 6.000 1,233 +0.00(+0.00%)
Jan 24, 2023 5.770 6.010 5.650 6.000 1,946 +0.08(+1.35%)
Jan 23, 2023 5.940 6.000 5.550 5.920 3,004 -0.04(-0.67%)
Jan 20, 2023 5.720 6.000 5.600 5.960 2,833 +0.38(+6.81%)
Jan 18, 2023 5.580 85 -0.12(-2.11%)
Jan 17, 2023 5.510 5.700 5.510 5.700 1,298 +0.17(+3.04%)
Jan 13, 2023 5.800 5.800 5.500 5.532 1,467 +0.33(+6.38%)
Jan 12, 2023 5.100 5.200 5.000 5.200 1,173 +0.21(+4.21%)
Jan 11, 2023 4.720 4.990 4.720 4.990 1,113 +0.27(+5.72%)
Jan 10, 2023 4.720 4.720 4.720 4.720 576 -0.00(-0.03%)
Jan 06, 2023 4.722 106 +0.21(+4.69%)
Jan 05, 2023 4.500 4.510 4.500 4.510 473 -0.19(-3.99%)
Jan 04, 2023 5.100 5.320 4.010 4.697 2,850 +0.05(+1.02%)
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.