Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercari Inc ADR (OP: MCARY )

5.840 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 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 (%)
Apr 28, 2023 9.100 9.420 9.000 9.420 99,456 +0.94(+11.08%)
Apr 27, 2023 8.480 8.480 8.480 8.480 242 +0.00(+0.00%)
Apr 26, 2023 8.480 8.480 8.480 8.480 180 -0.19(-2.19%)
Apr 24, 2023 8.670 67 +0.17(+2.00%)
Apr 21, 2023 8.605 8.605 8.480 8.500 1,693 +0.31(+3.79%)
Apr 17, 2023 8.190 26 -0.31(-3.65%)
Apr 14, 2023 8.380 8.500 8.380 8.500 9,407 +0.35(+4.29%)
Apr 13, 2023 8.150 8.150 8.150 8.150 217 -0.20(-2.40%)
Apr 10, 2023 8.350 0 -0.65(-7.22%)
Apr 04, 2023 9.000 70 +0.45(+5.26%)
Mar 31, 2023 8.550 289 +0.14(+1.66%)
Mar 28, 2023 8.410 113 -0.86(-9.28%)
Mar 23, 2023 9.270 190 +0.29(+3.23%)
Mar 22, 2023 9.000 9.000 8.930 8.980 1,864 +0.26(+2.98%)
Mar 21, 2023 8.710 8.760 8.570 8.720 18,183 +0.20(+2.35%)
Mar 16, 2023 8.520 30 -0.24(-2.74%)
Mar 14, 2023 8.760 20 -0.17(-1.90%)
Mar 13, 2023 8.980 9.000 8.810 8.930 1,740 -0.36(-3.88%)
Mar 09, 2023 9.290 13 +0.22(+2.43%)
Mar 07, 2023 9.070 7 -0.29(-3.05%)
Mar 06, 2023 9.355 9.355 9.355 9.355 1,420 +0.09(+0.92%)
Mar 03, 2023 9.150 9.270 9.150 9.270 1,797 +0.41(+4.63%)
Mar 02, 2023 8.840 8.860 8.830 8.860 9,016 -0.07(-0.78%)
Feb 28, 2023 8.930 61 +0.36(+4.20%)
Feb 24, 2023 8.570 41 -0.31(-3.49%)
Feb 23, 2023 8.890 8.890 8.795 8.880 1,366 -0.05(-0.56%)
Feb 22, 2023 8.810 8.940 8.810 8.930 1,264 -0.03(-0.33%)
Feb 21, 2023 9.080 9.080 8.960 8.960 2,285 -0.42(-4.48%)
Feb 17, 2023 9.300 9.380 9.300 9.380 498 -0.47(-4.77%)
Feb 16, 2023 9.835 9.880 9.835 9.850 805 +0.17(+1.81%)
Feb 15, 2023 9.659 9.675 9.659 9.675 348 -0.22(-2.27%)
Feb 13, 2023 9.900 56 -0.56(-5.35%)
Feb 09, 2023 10.46 15 -1.08(-9.36%)
Feb 08, 2023 11.54 11.54 11.54 11.54 4,420 -0.51(-4.23%)
Feb 07, 2023 11.75 12.12 11.75 12.05 56,500 +1.22(+11.27%)
Feb 06, 2023 10.84 10.87 10.83 10.83 4,608 -0.19(-1.72%)
Feb 03, 2023 10.99 11.07 10.98 11.02 12,471 -0.20(-1.78%)
Feb 02, 2023 11.26 11.27 11.22 11.22 10,799 -0.04(-0.36%)
Feb 01, 2023 11.26 11.26 11.15 11.26 335 +0.65(+6.13%)
Jan 31, 2023 10.61 10.61 10.61 10.61 281 +0.33(+3.21%)
Jan 30, 2023 10.39 10.39 10.28 10.28 2,437 -0.19(-1.77%)
Jan 27, 2023 10.46 10.46 10.46 10.46 178 +0.10(+0.92%)
Jan 26, 2023 10.35 10.39 10.29 10.37 2,868 +0.02(+0.19%)
Jan 25, 2023 10.35 10.35 10.35 10.35 1,313 -0.08(-0.77%)
Jan 24, 2023 10.46 10.57 10.38 10.43 171,813 -0.04(-0.38%)
Jan 23, 2023 10.43 10.51 10.43 10.47 2,797 -0.10(-0.95%)
Jan 20, 2023 10.50 10.57 10.50 10.57 1,874 -0.15(-1.40%)
Jan 19, 2023 10.79 10.79 10.72 10.72 2,858 -0.28(-2.55%)
Jan 18, 2023 11.32 11.32 11.00 11.00 859 +0.05(+0.46%)
Jan 17, 2023 10.91 10.95 10.91 10.95 6,453 -0.26(-2.32%)
Jan 13, 2023 11.21 11.21 11.21 11.21 400 +0.41(+3.80%)
Jan 12, 2023 10.76 10.84 10.67 10.80 9,635 +0.29(+2.76%)
Jan 11, 2023 10.51 10.51 10.51 10.51 946 -0.37(-3.40%)
Jan 09, 2023 10.88 5 +0.17(+1.59%)
Jan 06, 2023 10.56 10.71 10.56 10.71 3,238 +0.36(+3.48%)
Jan 05, 2023 10.35 10.35 10.35 10.35 2,001 +0.22(+2.17%)
Jan 04, 2023 10.16 10.16 10.13 10.13 12,972 +0.02(+0.20%)
Jan 03, 2023 10.11 10.11 10.11 10.11 3,650 +0.04(+0.40%)
Dec 30, 2022 10.07 10.07 10.07 10.07 280 +0.00(+0.00%)
Dec 29, 2022 9.960 10.07 9.960 10.07 1,459 +0.43(+4.46%)
Dec 28, 2022 9.815 9.815 9.640 9.640 2,681 -0.45(-4.46%)
Dec 27, 2022 10.12 10.20 10.09 10.09 3,339 +0.19(+1.92%)
Dec 23, 2022 9.930 9.930 9.900 9.900 916 +0.16(+1.64%)
Dec 22, 2022 9.740 9.740 9.740 9.740 286 -0.31(-3.08%)
Dec 21, 2022 9.780 10.11 9.780 10.05 2,549 -0.02(-0.20%)
Dec 20, 2022 10.11 10.11 10.01 10.07 4,285 +0.06(+0.60%)
Dec 19, 2022 9.920 10.06 9.920 10.01 3,527 -0.14(-1.38%)
Dec 16, 2022 10.13 10.15 10.13 10.15 10,179 -0.40(-3.79%)
Dec 15, 2022 10.62 10.64 10.55 10.55 8,595 -0.05(-0.47%)
Dec 13, 2022 10.60 100 +0.09(+0.86%)
Dec 07, 2022 10.51 38 -0.22(-2.05%)
Dec 06, 2022 10.73 10.73 10.73 10.73 459 -0.23(-2.10%)
Dec 05, 2022 11.01 11.05 10.96 10.96 14,456 -0.44(-3.86%)
Dec 02, 2022 11.06 11.40 11.06 11.40 3,511 +0.44(+4.01%)
Dec 01, 2022 10.93 10.96 10.81 10.96 37,573 +0.66(+6.41%)
Nov 30, 2022 10.07 10.30 10.07 10.30 4,256 -0.03(-0.31%)
Nov 29, 2022 10.14 10.33 10.14 10.33 350 +0.06(+0.60%)
Nov 28, 2022 10.40 10.47 10.27 10.27 9,267 -0.08(-0.77%)
Nov 23, 2022 10.35 98 +0.18(+1.77%)
Nov 22, 2022 10.09 10.17 10.09 10.17 2,599 +0.03(+0.25%)
Nov 21, 2022 10.14 10.14 10.14 10.14 170 -0.20(-1.90%)
Nov 18, 2022 10.34 10.34 10.34 10.34 314 -0.34(-3.20%)
Nov 17, 2022 10.98 10.98 10.68 10.68 2,214 -0.07(-0.63%)
Nov 16, 2022 10.75 10.75 10.74 10.75 17,792 -0.20(-1.83%)
Nov 15, 2022 11.00 11.04 10.95 10.95 10,570 -0.05(-0.45%)
Nov 14, 2022 11.00 11.00 11.00 11.00 400 +0.16(+1.48%)
Nov 11, 2022 10.47 10.84 10.47 10.84 16,465 +0.97(+9.83%)
Nov 10, 2022 9.770 9.870 9.720 9.870 4,670 +0.61(+6.59%)
Nov 09, 2022 9.290 9.310 9.260 9.260 722 -0.32(-3.34%)
Nov 08, 2022 9.590 9.610 9.541 9.580 34,805 +0.29(+3.12%)
Nov 07, 2022 9.590 9.590 9.290 9.290 5,788 -0.16(-1.69%)
Nov 04, 2022 9.310 9.450 9.310 9.450 1,478 +0.54(+6.06%)
Nov 03, 2022 8.980 8.980 8.910 8.910 626 -0.29(-3.15%)
Nov 02, 2022 9.230 9.280 9.100 9.200 3,500 -0.41(-4.27%)
Nov 01, 2022 9.480 9.800 9.480 9.610 4,696 +0.73(+8.22%)
Oct 31, 2022 8.850 8.880 8.750 8.880 18,585 +0.75(+9.16%)
Oct 28, 2022 8.120 8.135 8.120 8.135 823 +0.54(+7.04%)
Oct 25, 2022 7.600 64 +0.29(+3.97%)
Oct 24, 2022 7.485 7.490 7.310 7.310 1,651 -0.21(-2.79%)
Oct 21, 2022 7.480 7.570 7.280 7.520 8,995 +0.38(+5.28%)
Oct 20, 2022 7.080 7.143 7.080 7.143 1,520 +0.05(+0.74%)
Oct 19, 2022 7.090 7.090 7.090 7.090 133 -0.05(-0.70%)
Oct 18, 2022 7.172 7.172 7.140 7.140 2,185 +0.04(+0.56%)
Oct 17, 2022 7.250 7.250 6.850 7.100 2,757 +0.05(+0.71%)
Oct 14, 2022 7.260 7.270 7.020 7.050 3,695 -0.32(-4.28%)
Oct 13, 2022 7.235 7.470 7.120 7.365 13,621 +0.08(+1.03%)
Oct 12, 2022 7.420 7.420 7.250 7.290 5,312 -0.08(-1.13%)
Oct 11, 2022 7.455 7.497 7.350 7.373 3,224 -0.28(-3.62%)
Oct 10, 2022 7.650 7.650 7.570 7.650 13,093 -0.09(-1.16%)
Oct 07, 2022 7.770 7.770 7.740 7.740 30,788 +0.00(+0.00%)
Oct 06, 2022 7.905 7.905 7.740 7.740 2,394 +0.19(+2.45%)
Oct 05, 2022 7.555 7.555 7.555 7.555 304 +0.09(+1.27%)
Oct 04, 2022 7.460 7.460 7.460 7.460 978 +0.61(+8.91%)
Oct 03, 2022 6.918 6.940 6.850 6.850 8,120 +0.20(+3.01%)
Sep 30, 2022 6.685 6.752 6.550 6.650 1,715 -0.22(-3.20%)
Sep 29, 2022 6.915 6.920 6.860 6.870 34,880 -0.16(-2.28%)
Sep 28, 2022 7.000 7.130 7.000 7.030 13,560 -0.16(-2.23%)
Sep 27, 2022 7.140 7.340 7.140 7.190 4,845 -0.50(-6.50%)
Sep 26, 2022 7.520 7.690 7.520 7.690 2,148 +0.24(+3.22%)
Sep 23, 2022 7.450 7.450 7.450 7.450 278 -0.25(-3.20%)
Sep 22, 2022 7.990 7.990 7.696 7.696 1,794 +0.36(+4.85%)
Sep 21, 2022 7.444 7.444 7.340 7.340 672 +0.04(+0.55%)
Sep 20, 2022 7.300 7.470 7.300 7.300 986 -0.32(-4.14%)
Sep 19, 2022 7.470 7.615 7.470 7.615 2,065 +0.08(+0.99%)
Sep 16, 2022 7.470 7.614 7.470 7.540 7,537 -0.56(-6.91%)
Sep 15, 2022 8.015 8.100 7.930 8.100 780 +0.24(+3.05%)
Sep 14, 2022 7.860 7.860 7.860 7.860 361 +0.31(+4.11%)
Sep 13, 2022 7.630 7.830 7.550 7.550 18,507 -0.28(-3.58%)
Sep 12, 2022 8.050 8.050 7.829 7.830 14,187 +0.28(+3.71%)
Sep 09, 2022 7.590 7.590 7.550 7.550 573 +0.10(+1.40%)
Sep 08, 2022 7.220 7.500 7.220 7.446 3,995 +0.08(+1.10%)
Sep 07, 2022 7.500 7.500 7.320 7.365 1,959 -0.17(-2.32%)
Sep 06, 2022 7.620 7.630 7.540 7.540 11,555 -0.76(-9.16%)
Sep 02, 2022 8.225 8.300 8.225 8.300 2,182 +0.55(+7.10%)
Sep 01, 2022 7.790 7.950 7.700 7.750 15,469 -0.29(-3.61%)
Aug 31, 2022 8.150 8.150 8.040 8.040 4,029 -0.04(-0.50%)
Aug 30, 2022 8.200 8.200 8.080 8.080 9,485 -0.11(-1.34%)
Aug 29, 2022 8.120 8.270 8.080 8.190 26,437 -0.36(-4.21%)
Aug 26, 2022 8.600 8.850 8.550 8.550 23,856 -0.07(-0.81%)
Aug 25, 2022 8.570 8.620 8.535 8.620 18,063 +0.21(+2.56%)
Aug 24, 2022 8.370 8.440 8.360 8.405 15,708 -0.13(-1.58%)
Aug 23, 2022 8.530 8.640 8.520 8.540 8,209 +0.05(+0.59%)
Aug 22, 2022 8.550 8.670 8.450 8.490 37,058 -0.38(-4.28%)
Aug 19, 2022 8.890 8.910 8.870 8.870 4,777 -0.23(-2.53%)
Aug 18, 2022 9.150 9.150 9.090 9.100 6,843 +0.40(+4.60%)
Aug 17, 2022 8.710 8.760 8.680 8.700 38,481 +0.28(+3.33%)
Aug 16, 2022 8.290 8.420 8.290 8.420 8,101 +0.31(+3.82%)
Aug 15, 2022 8.165 8.210 8.070 8.110 13,693 +0.43(+5.60%)
Aug 12, 2022 7.830 7.830 7.680 7.680 1,491 +0.13(+1.72%)
Aug 11, 2022 7.610 7.680 7.550 7.550 14,304 +0.00(+0.00%)
Aug 10, 2022 7.550 7.650 7.510 7.550 14,833 -0.08(-0.98%)
Aug 09, 2022 7.520 7.690 7.520 7.625 33,120 -0.57(-7.01%)
Aug 08, 2022 8.215 8.215 8.130 8.200 13,460 -0.26(-3.07%)
Aug 05, 2022 8.430 8.480 8.420 8.460 31,389 -0.50(-5.58%)
Aug 04, 2022 8.940 9.170 8.880 8.960 24,680 -0.07(-0.78%)
Aug 03, 2022 8.920 9.030 8.850 9.030 45,066 +0.31(+3.61%)
Aug 02, 2022 9.030 9.030 8.715 8.715 27,174 -0.33(-3.65%)
Aug 01, 2022 8.890 9.120 8.890 9.045 31,410 +0.55(+6.54%)
Jul 29, 2022 8.470 8.490 8.400 8.490 19,839 +0.41(+5.07%)
Jul 28, 2022 7.950 8.100 7.920 8.080 22,351 +0.03(+0.37%)
Jul 27, 2022 8.090 8.090 7.650 8.050 21,497 +0.50(+6.62%)
Jul 26, 2022 7.670 7.670 7.550 7.550 36,007 -0.10(-1.31%)
Jul 25, 2022 7.700 7.805 7.650 7.650 11,157 -0.19(-2.42%)
Jul 22, 2022 7.940 8.090 7.820 7.840 39,326 -0.29(-3.51%)
Jul 21, 2022 8.100 8.130 7.940 8.125 8,538 +0.24(+2.98%)
Jul 20, 2022 7.670 8.010 7.670 7.890 49,251 +0.00(+0.00%)
Jul 19, 2022 7.770 7.900 7.770 7.890 28,559 +0.13(+1.68%)
Jul 18, 2022 7.940 7.940 7.590 7.760 34,734 +0.11(+1.44%)
Jul 15, 2022 7.570 7.700 7.550 7.650 9,986 +0.10(+1.27%)
Jul 14, 2022 7.470 7.752 7.420 7.554 15,557 -0.13(-1.64%)
Jul 13, 2022 7.570 7.790 7.570 7.680 10,025 -0.11(-1.35%)
Jul 12, 2022 7.757 7.860 7.757 7.785 5,268 +0.21(+2.70%)
Jul 11, 2022 7.690 7.720 7.580 7.580 35,109 -0.30(-3.81%)
Jul 08, 2022 8.070 8.130 7.880 7.880 11,402 +0.08(+1.03%)
Jul 07, 2022 7.725 7.800 7.550 7.800 19,370 +0.16(+2.09%)
Jul 06, 2022 7.762 7.780 7.590 7.640 74,410 +0.29(+3.95%)
Jul 05, 2022 7.260 7.514 7.260 7.350 32,306 +0.21(+2.94%)
Jul 01, 2022 7.230 7.230 6.960 7.140 18,069 +0.02(+0.28%)
Jun 30, 2022 7.040 7.120 7.010 7.120 13,323 +0.08(+1.06%)
Jun 29, 2022 6.950 7.100 6.950 7.045 26,765 -0.29(-4.02%)
Jun 28, 2022 7.425 7.425 7.280 7.340 26,507 -0.23(-3.04%)
Jun 27, 2022 7.450 7.831 7.420 7.570 20,620 -0.29(-3.69%)
Jun 24, 2022 7.570 8.000 7.570 7.860 27,241 +0.89(+12.77%)
Jun 23, 2022 6.880 7.020 6.880 6.970 35,666 -0.05(-0.71%)
Jun 22, 2022 7.050 7.100 6.880 7.020 120,048 -0.17(-2.36%)
Jun 21, 2022 7.040 7.500 7.040 7.190 49,074 +0.04(+0.56%)
Jun 17, 2022 7.310 7.310 7.050 7.150 114,908 +0.07(+0.99%)
Jun 16, 2022 7.100 7.200 6.990 7.080 37,104 -0.33(-4.45%)
Jun 15, 2022 7.260 7.570 7.260 7.410 119,968 +0.03(+0.41%)
Jun 14, 2022 7.470 7.470 7.300 7.380 301,162 +0.25(+3.51%)
Jun 13, 2022 7.250 7.320 7.110 7.130 52,101 -0.69(-8.82%)
Jun 10, 2022 7.920 7.920 7.730 7.820 76,625 -0.29(-3.58%)
Jun 09, 2022 8.250 8.300 8.110 8.110 40,520 +0.15(+1.88%)
Jun 08, 2022 7.970 7.975 7.810 7.960 50,517 +0.26(+3.38%)
Jun 07, 2022 7.800 7.800 7.590 7.700 108,565 -0.42(-5.17%)
Jun 06, 2022 8.290 8.290 8.120 8.120 70,242 +0.24(+3.05%)
Jun 03, 2022 7.970 8.020 7.880 7.880 63,419 -0.42(-5.06%)
Jun 02, 2022 8.180 8.330 8.110 8.300 57,298 -0.28(-3.26%)
Jun 01, 2022 8.720 8.860 8.570 8.580 121,128 -0.49(-5.40%)
May 31, 2022 9.120 9.120 8.990 9.070 82,561 +1.47(+19.34%)
May 27, 2022 7.680 7.690 7.530 7.600 14,067 -0.07(-0.96%)
May 26, 2022 7.530 7.730 7.530 7.674 17,471 +0.30(+4.12%)
May 25, 2022 7.270 7.380 7.270 7.370 63,841 -0.24(-3.15%)
May 24, 2022 7.840 7.840 7.520 7.610 82,008 -0.32(-4.04%)
May 23, 2022 7.960 8.057 7.920 7.930 35,147 +0.02(+0.25%)
May 20, 2022 8.040 8.050 7.820 7.910 52,208 -0.25(-3.06%)
May 19, 2022 8.130 8.260 8.050 8.160 43,777 +0.04(+0.49%)
May 18, 2022 8.250 8.310 8.120 8.120 23,295 -0.13(-1.58%)
May 17, 2022 8.240 8.280 8.140 8.250 163,650 -0.22(-2.60%)
May 16, 2022 8.400 8.610 8.400 8.470 41,835 -0.31(-3.53%)
May 13, 2022 8.420 8.820 8.420 8.780 47,862 +0.63(+7.73%)
May 12, 2022 8.060 8.240 8.010 8.150 87,868 -0.35(-4.12%)
May 11, 2022 8.580 8.730 8.500 8.500 77,445 +0.13(+1.55%)
May 10, 2022 8.570 8.570 8.260 8.370 275,965 +0.46(+5.82%)
May 09, 2022 8.080 8.090 7.910 7.910 67,315 -0.09(-1.12%)
May 06, 2022 8.110 8.170 7.970 8.000 89,887 -0.80(-9.09%)
May 05, 2022 9.150 9.315 8.800 8.800 105,233 -0.52(-5.58%)
May 04, 2022 8.970 9.340 8.910 9.320 57,851 +0.15(+1.64%)
May 03, 2022 9.000 9.190 9.000 9.170 125,715 +0.16(+1.78%)
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.