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 28, 2024 6.150 6.150 5.900 6.140 3,207 -0.01(-0.16%)
Mar 27, 2024 6.150 6.150 6.150 6.150 1,141 -0.05(-0.81%)
Mar 26, 2024 6.105 6.200 6.105 6.200 680 +0.01(+0.16%)
Mar 25, 2024 6.140 6.190 6.107 6.190 2,417 -0.01(-0.16%)
Mar 22, 2024 6.050 6.200 5.928 6.200 2,717 +0.20(+3.33%)
Mar 21, 2024 6.000 6.000 5.960 6.000 1,693 +0.01(+0.17%)
Mar 20, 2024 5.900 5.996 5.900 5.990 3,672 +0.09(+1.53%)
Mar 19, 2024 6.000 6.000 5.890 5.900 2,593 -0.09(-1.50%)
Mar 18, 2024 5.987 5.996 5.800 5.990 2,412 -0.01(-0.17%)
Mar 15, 2024 5.920 6.000 5.800 6.000 3,438 +0.18(+3.09%)
Mar 14, 2024 5.977 5.977 5.800 5.820 1,845 +0.04(+0.69%)
Mar 13, 2024 5.810 5.930 5.780 5.780 4,227 -0.27(-4.46%)
Mar 12, 2024 5.980 6.050 5.950 6.050 13,081 +0.07(+1.15%)
Mar 11, 2024 5.800 5.981 5.800 5.981 6,384 +0.13(+2.25%)
Mar 08, 2024 5.800 5.850 5.800 5.850 636 +0.00(+0.00%)
Mar 07, 2024 5.801 5.850 5.801 5.850 629 -0.05(-0.85%)
Mar 06, 2024 5.800 5.900 5.800 5.900 1,257 +0.05(+0.85%)
Mar 05, 2024 5.800 5.850 5.800 5.850 589 -0.10(-1.68%)
Mar 04, 2024 5.807 5.950 5.807 5.950 834 +0.00(+0.00%)
Mar 01, 2024 5.890 5.950 5.808 5.950 1,018 -0.02(-0.34%)
Feb 29, 2024 5.950 5.970 5.950 5.970 1,075 +0.00(+0.00%)
Feb 28, 2024 5.890 5.970 5.890 5.970 590 -0.02(-0.28%)
Feb 27, 2024 5.800 5.987 5.800 5.987 715 -0.01(-0.22%)
Feb 26, 2024 6.000 6.000 6.000 6.000 1,125 -0.00(-0.00%)
Feb 23, 2024 6.000 6.000 6.000 6.000 394 +0.00(+0.00%)
Feb 22, 2024 5.950 6.000 5.950 6.000 707 +0.07(+1.18%)
Feb 21, 2024 5.940 5.940 5.930 5.930 606 -0.01(-0.17%)
Feb 20, 2024 5.900 5.941 5.800 5.940 4,534 -0.01(-0.17%)
Feb 16, 2024 5.900 5.950 5.900 5.950 1,259 -0.04(-0.67%)
Feb 15, 2024 5.920 5.990 5.920 5.990 1,064 -0.00(-0.04%)
Feb 14, 2024 6.000 6.000 5.955 5.992 3,612 +0.01(+0.10%)
Feb 13, 2024 5.900 5.987 5.900 5.987 726 +0.09(+1.47%)
Feb 12, 2024 5.900 5.910 5.900 5.900 651 -0.08(-1.34%)
Feb 09, 2024 5.700 6.000 5.700 5.980 1,453 -0.01(-0.17%)
Feb 08, 2024 6.000 6.000 5.990 5.990 851 -0.01(-0.17%)
Feb 07, 2024 6.000 6.000 5.980 6.000 6,233 +0.00(+0.00%)
Feb 06, 2024 5.900 6.000 5.715 6.000 18,190 +0.15(+2.56%)
Feb 05, 2024 5.760 5.850 5.700 5.850 3,137 -0.12(-2.01%)
Feb 02, 2024 5.830 5.970 5.830 5.970 1,178 -0.01(-0.17%)
Feb 01, 2024 5.860 5.980 5.820 5.980 959 -0.02(-0.33%)
Jan 31, 2024 5.980 6.000 5.810 6.000 5,074 +0.00(+0.00%)
Jan 30, 2024 5.850 6.000 5.700 6.000 1,308 +0.00(+0.00%)
Jan 29, 2024 5.820 6.000 5.805 6.000 3,506 +0.02(+0.33%)
Jan 26, 2024 5.810 5.990 5.800 5.980 2,759 -0.02(-0.33%)
Jan 25, 2024 6.000 6.100 5.900 6.000 7,656 +0.00(+0.00%)
Jan 24, 2024 5.840 6.000 5.835 6.000 12,036 -0.10(-1.64%)
Jan 23, 2024 6.000 6.100 5.900 6.100 14,701 +0.03(+0.56%)
Jan 22, 2024 6.000 6.078 5.455 6.066 8,469 +0.07(+1.10%)
Jan 19, 2024 5.910 6.000 5.500 6.000 2,417 -0.10(-1.64%)
Jan 18, 2024 6.070 6.100 5.900 6.100 3,017 -0.08(-1.29%)
Jan 17, 2024 6.190 6.190 6.000 6.180 1,974 -0.02(-0.32%)
Jan 16, 2024 6.300 6.280 5.800 6.200 5,171 -0.10(-1.59%)
Jan 12, 2024 6.190 6.300 5.910 6.300 23,439 +0.30(+5.00%)
Jan 11, 2024 6.000 6.000 5.723 6.000 1,991 +0.01(+0.17%)
Jan 10, 2024 5.400 5.990 5.390 5.990 6,068 +0.59(+10.93%)
Jan 09, 2024 5.400 5.400 5.020 5.400 3,750 -0.03(-0.55%)
Jan 08, 2024 5.400 5.430 5.050 5.430 2,164 +0.03(+0.57%)
Jan 05, 2024 5.440 5.440 5.300 5.399 4,404 +0.08(+1.49%)
Jan 04, 2024 5.200 5.320 5.010 5.320 4,003 +0.11(+2.11%)
Jan 03, 2024 5.700 5.700 5.210 5.210 1,150 -0.53(-9.23%)
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.