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 )

5.950 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 5.470 6.500 5.470 6.053 3,590 -0.02(-0.29%)
Dec 30, 2021 6.420 6.450 6.000 6.070 9,987 -0.38(-5.89%)
Dec 29, 2021 6.450 6.450 6.260 6.450 2,595 +0.00(+0.00%)
Dec 28, 2021 6.450 7.000 6.450 6.450 8,374 +0.00(+0.00%)
Dec 27, 2021 6.280 6.480 6.260 6.450 8,381 +0.19(+3.04%)
Dec 23, 2021 6.300 6.489 6.100 6.260 11,398 -0.09(-1.36%)
Dec 22, 2021 6.340 6.347 6.200 6.346 5,466 -0.03(-0.48%)
Dec 21, 2021 6.170 6.750 6.170 6.377 7,733 -0.33(-4.92%)
Dec 20, 2021 6.000 6.820 6.000 6.707 15,402 +0.17(+2.56%)
Dec 17, 2021 6.520 6.540 6.060 6.540 5,657 +0.20(+3.15%)
Dec 16, 2021 6.880 6.950 6.340 6.340 1,955 -0.34(-5.09%)
Dec 15, 2021 6.850 7.230 6.400 6.680 2,628 +0.12(+1.83%)
Dec 14, 2021 7.770 7.770 6.560 6.560 26,875 -0.44(-6.29%)
Dec 13, 2021 7.200 7.330 7.000 7.000 4,022 -0.20(-2.78%)
Dec 10, 2021 7.080 7.200 7.080 7.200 1,767 +0.12(+1.69%)
Dec 09, 2021 7.500 7.500 7.030 7.080 5,784 -0.18(-2.48%)
Dec 08, 2021 7.270 7.410 7.060 7.260 2,499 +0.10(+1.37%)
Dec 07, 2021 7.100 7.380 7.100 7.162 11,813 +0.01(+0.17%)
Dec 06, 2021 6.570 7.160 6.020 7.150 24,782 +0.46(+6.88%)
Dec 03, 2021 6.650 6.820 6.500 6.690 6,233 +0.09(+1.36%)
Dec 02, 2021 6.110 6.880 6.110 6.600 22,105 +0.51(+8.37%)
Dec 01, 2021 6.760 7.170 6.090 6.090 95,918 -0.83(-11.99%)
Nov 30, 2021 7.060 7.500 6.710 6.920 41,808 -0.20(-2.81%)
Nov 29, 2021 6.950 7.120 6.900 7.120 9,453 +0.29(+4.25%)
Nov 26, 2021 7.000 7.305 6.830 6.830 7,017 -0.47(-6.44%)
Nov 24, 2021 7.000 7.700 6.900 7.300 16,283 +0.30(+4.29%)
Nov 23, 2021 7.680 7.680 6.941 7.000 15,494 -0.75(-9.68%)
Nov 22, 2021 7.670 7.850 7.600 7.750 19,536 +0.10(+1.31%)
Nov 19, 2021 7.385 7.817 7.385 7.650 18,324 +0.28(+3.80%)
Nov 18, 2021 7.250 7.370 7.360 7.370 20,968 +0.09(+1.24%)
Nov 17, 2021 7.300 7.440 7.200 7.280 22,244 -0.12(-1.62%)
Nov 16, 2021 7.700 7.700 7.235 7.400 13,056 -0.30(-3.90%)
Nov 15, 2021 7.400 7.700 7.400 7.700 13,293 +0.30(+4.05%)
Nov 12, 2021 7.310 7.440 7.200 7.400 11,977 +0.23(+3.21%)
Nov 11, 2021 7.420 7.420 7.050 7.170 9,483 -0.03(-0.42%)
Nov 10, 2021 7.150 7.200 12,530 +0.20(+2.86%)
Nov 09, 2021 7.200 7.200 6.960 7.000 12,200 -0.12(-1.69%)
Nov 08, 2021 7.090 7.366 7.050 7.120 8,429 +0.05(+0.71%)
Nov 05, 2021 7.200 7.770 6.924 7.070 59,640 -0.03(-0.42%)
Nov 04, 2021 6.910 7.170 6.910 7.100 11,296 +0.19(+2.75%)
Nov 03, 2021 7.070 7.590 6.860 6.910 41,993 -0.14(-1.99%)
Nov 02, 2021 7.150 7.210 6.930 7.050 44,471 -0.13(-1.81%)
Nov 01, 2021 6.700 7.180 6.590 7.180 46,814 +0.59(+8.95%)
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%)
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.