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

Mercari Inc ADR (OP: MCARY )

5.890 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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 (%)
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%)
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.