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

Mercari Inc ADR (OP: MCARY )

6.070 +0.170 (+2.88%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 10, 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 29, 2024 5.720 60 +0.05(+0.88%)
Apr 25, 2024 5.670 21 -0.02(-0.35%)
Apr 23, 2024 5.690 0 -0.06(-1.04%)
Apr 22, 2024 5.715 5.750 5.715 5.750 609 +0.23(+4.17%)
Apr 19, 2024 5.655 5.655 5.520 5.520 4,053 -0.02(-0.36%)
Apr 18, 2024 5.655 5.655 5.530 5.540 2,631 -0.01(-0.18%)
Apr 17, 2024 5.500 5.645 5.500 5.550 3,235 -0.17(-2.89%)
Apr 16, 2024 5.715 5.715 5.715 5.715 714 +0.22(+4.10%)
Apr 15, 2024 5.490 5.490 5.490 5.490 1,392 -0.49(-8.19%)
Apr 11, 2024 5.980 58 -0.08(-1.32%)
Apr 10, 2024 6.045 6.060 6.045 6.060 304 +0.07(+1.17%)
Apr 08, 2024 5.990 47 +0.00(+0.00%)
Apr 05, 2024 6.010 6.010 5.990 5.990 1,518 -0.30(-4.77%)
Apr 03, 2024 6.290 182 +0.12(+1.94%)
Apr 02, 2024 6.170 6.260 6.170 6.170 654 -0.20(-3.14%)
Apr 01, 2024 6.370 6.370 6.370 6.370 508 -0.01(-0.23%)
Mar 28, 2024 6.260 6.430 6.260 6.385 2,084 +0.01(+0.24%)
Mar 27, 2024 6.500 6.500 6.370 6.370 1,087 -0.16(-2.45%)
Mar 26, 2024 6.400 6.530 6.400 6.530 871 +0.18(+2.79%)
Mar 25, 2024 6.630 6.630 6.353 6.353 685 -0.26(-3.90%)
Mar 22, 2024 6.670 6.700 6.610 6.610 2,639 +0.18(+2.77%)
Mar 21, 2024 6.432 6.432 6.432 6.432 324 -0.13(-2.03%)
Mar 20, 2024 6.565 6.565 6.565 6.565 229 +0.08(+1.16%)
Mar 19, 2024 6.500 6.500 6.490 6.490 14,334 -0.03(-0.46%)
Mar 18, 2024 6.530 6.555 6.520 6.520 4,815 -0.16(-2.37%)
Mar 15, 2024 6.678 6.678 6.558 6.678 661 -0.03(-0.40%)
Mar 14, 2024 6.736 6.736 6.510 6.705 629 +0.24(+3.78%)
Mar 13, 2024 6.460 6.460 6.460 6.460 258 -0.14(-2.11%)
Mar 11, 2024 6.600 7 +0.12(+1.85%)
Mar 08, 2024 6.490 6.655 6.480 6.480 1,444 -0.20(-3.02%)
Mar 07, 2024 6.655 6.730 6.655 6.682 2,304 +0.06(+0.94%)
Mar 05, 2024 6.620 95 -0.18(-2.65%)
Mar 04, 2024 6.940 7.010 6.800 6.800 1,066 -0.20(-2.86%)
Mar 01, 2024 7.000 7.000 7.000 7.000 888 +0.21(+3.09%)
Feb 29, 2024 6.730 6.862 6.730 6.790 2,461 -0.08(-1.16%)
Feb 28, 2024 6.870 6.870 6.870 6.870 364 +0.00(+0.07%)
Feb 27, 2024 6.800 6.865 6.800 6.865 735 -0.12(-1.65%)
Feb 26, 2024 6.710 7.064 6.710 6.980 747 +0.05(+0.65%)
Feb 23, 2024 6.935 6.935 6.935 6.935 1,114 +0.03(+0.51%)
Feb 22, 2024 7.025 7.092 6.900 6.900 1,725 -0.12(-1.71%)
Feb 21, 2024 6.720 7.020 6.720 7.020 2,630 +0.03(+0.50%)
Feb 20, 2024 6.820 7.018 6.820 6.985 2,144 +0.02(+0.33%)
Feb 16, 2024 6.910 6.962 6.780 6.962 2,238 +0.08(+1.12%)
Feb 15, 2024 6.885 7.020 6.885 6.885 625 -1.37(-16.55%)
Feb 13, 2024 8.250 93 +0.19(+2.36%)
Feb 09, 2024 8.060 24 +0.10(+1.31%)
Feb 08, 2024 7.900 7.956 7.900 7.956 347 -0.25(-3.09%)
Feb 07, 2024 8.170 8.210 8.140 8.210 1,809 +0.08(+0.98%)
Feb 06, 2024 8.180 8.180 8.130 8.130 709 -0.15(-1.81%)
Feb 05, 2024 8.200 8.284 8.200 8.280 2,227 +0.19(+2.38%)
Feb 01, 2024 8.088 132 -0.18(-2.21%)
Jan 31, 2024 8.270 8.270 8.250 8.270 236 +0.04(+0.49%)
Jan 30, 2024 8.165 8.230 8.165 8.230 669 -0.03(-0.36%)
Jan 29, 2024 8.200 8.260 8.200 8.260 324 +0.00(+0.00%)
Jan 25, 2024 8.260 106 -0.12(-1.43%)
Jan 24, 2024 8.340 8.380 8.340 8.380 2,425 +0.18(+2.17%)
Jan 23, 2024 8.130 8.202 8.130 8.202 8,233 -0.07(-0.82%)
Jan 22, 2024 8.260 8.270 8.260 8.270 531 +0.10(+1.22%)
Jan 19, 2024 8.180 8.180 8.170 8.170 530 +0.04(+0.49%)
Jan 18, 2024 8.110 8.130 8.040 8.130 1,516 -0.15(-1.81%)
Jan 17, 2024 8.280 8.280 8.280 8.280 297 -0.25(-2.93%)
Jan 16, 2024 8.640 8.640 8.530 8.530 1,282 -0.17(-1.90%)
Jan 12, 2024 8.695 8.695 8.695 8.695 245 +0.12(+1.46%)
Jan 08, 2024 8.570 94 -0.16(-1.83%)
Jan 05, 2024 8.500 8.730 8.500 8.730 921 -0.15(-1.69%)
Jan 04, 2024 8.880 8.880 8.880 8.880 1,179 -0.23(-2.58%)
Jan 03, 2024 9.115 9.115 9.115 9.115 629 +0.05(+0.55%)
Jan 02, 2024 8.990 9.065 8.990 9.065 1,644 +0.01(+0.07%)
Dec 27, 2023 9.059 34 +0.21(+2.41%)
Dec 26, 2023 8.845 8.845 8.845 8.845 201 -0.16(-1.83%)
Dec 21, 2023 9.010 58 +0.01(+0.11%)
Dec 20, 2023 8.990 9.060 8.840 9.000 5,931 +0.02(+0.22%)
Dec 18, 2023 8.980 6 +0.12(+1.35%)
Dec 11, 2023 8.860 76 -0.26(-2.83%)
Dec 08, 2023 9.040 9.118 9.040 9.118 1,415 +0.05(+0.53%)
Dec 07, 2023 9.070 9.100 9.070 9.070 802 -0.29(-3.05%)
Dec 06, 2023 9.355 9.355 9.355 9.355 294 +0.21(+2.24%)
Dec 05, 2023 9.150 9.150 9.150 9.150 10,094 -0.33(-3.48%)
Dec 04, 2023 9.480 9.480 9.480 9.480 266 +0.06(+0.64%)
Dec 01, 2023 9.500 9.550 9.420 9.420 505 -0.12(-1.31%)
Nov 30, 2023 9.545 9.545 9.545 9.545 234 -0.31(-3.19%)
Nov 29, 2023 9.630 9.860 9.630 9.860 1,136 +0.11(+1.13%)
Nov 28, 2023 9.750 9.750 9.750 9.750 1,114 -0.25(-2.50%)
Nov 24, 2023 10.00 4 -0.07(-0.74%)
Nov 22, 2023 10.07 10.10 10.07 10.07 387 -0.06(-0.54%)
Nov 17, 2023 10.13 8 -0.23(-2.18%)
Nov 16, 2023 10.36 10.36 10.36 10.36 145 -0.26(-2.49%)
Nov 14, 2023 10.62 22 -0.54(-4.84%)
Nov 13, 2023 11.09 11.46 11.09 11.16 34,992 +0.40(+3.72%)
Nov 08, 2023 10.76 102 -0.18(-1.65%)
Nov 03, 2023 10.94 5 +1.39(+14.55%)
Oct 30, 2023 9.550 123 -0.17(-1.80%)
Oct 27, 2023 9.830 9.830 9.725 9.725 294 -0.13(-1.27%)
Oct 26, 2023 9.851 9.851 9.851 9.851 346 -0.36(-3.54%)
Oct 18, 2023 10.21 102 -0.44(-4.11%)
Oct 17, 2023 10.65 10.65 10.65 10.65 204 -0.29(-2.61%)
Oct 12, 2023 10.94 51 +1.20(+12.27%)
Oct 04, 2023 9.740 14 -1.00(-9.31%)
Sep 27, 2023 10.74 72 +0.40(+3.87%)
Sep 26, 2023 10.55 10.55 10.34 10.34 3,596 -0.06(-0.58%)
Sep 21, 2023 10.40 50 -0.34(-3.17%)
Sep 01, 2023 10.74 34 -0.06(-0.57%)
Aug 28, 2023 10.80 25 +0.28(+2.68%)
Aug 21, 2023 10.52 0 -1.50(-12.48%)
Aug 09, 2023 12.02 20 -0.25(-2.04%)
Aug 08, 2023 12.31 12.65 12.27 12.27 663 -0.28(-2.23%)
Aug 04, 2023 12.55 3 +0.45(+3.72%)
Aug 03, 2023 12.06 12.12 11.68 12.10 1,946 -0.23(-1.87%)
Aug 02, 2023 12.55 12.55 12.33 12.33 3,696 -1.09(-8.12%)
Aug 01, 2023 13.41 13.42 13.41 13.42 1,188 +0.51(+3.95%)
Jul 28, 2023 12.91 58 +0.25(+1.97%)
Jul 26, 2023 12.66 0 -0.16(-1.29%)
Jul 19, 2023 12.82 19 +0.62(+5.12%)
Jul 18, 2023 12.20 12.20 12.20 12.20 200 -0.67(-5.21%)
Jul 13, 2023 12.87 62 +0.34(+2.71%)
Jul 12, 2023 12.50 12.53 12.50 12.53 1,701 +0.88(+7.55%)
Jul 07, 2023 11.65 24 -0.05(-0.43%)
Jul 06, 2023 11.82 11.82 11.63 11.70 10,546 -0.05(-0.43%)
Jul 05, 2023 11.93 11.93 11.75 11.75 8,139 +0.04(+0.34%)
Jun 30, 2023 11.71 139 -0.04(-0.34%)
Jun 29, 2023 11.75 11.75 11.75 11.75 507 +0.08(+0.69%)
Jun 28, 2023 11.67 11.67 11.67 11.67 120 +0.12(+1.04%)
Jun 23, 2023 11.55 66 -0.25(-2.12%)
Jun 22, 2023 11.75 11.80 11.75 11.80 5,595 -0.22(-1.83%)
Jun 20, 2023 12.02 4,037 +0.39(+3.35%)
Jun 15, 2023 11.63 6 +0.48(+4.30%)
Jun 12, 2023 11.15 49 +0.51(+4.79%)
Jun 08, 2023 10.64 2 +0.20(+1.92%)
Jun 05, 2023 10.44 54 -0.06(-0.57%)
Jun 02, 2023 10.50 10.50 10.39 10.50 1,630 +0.39(+3.86%)
May 31, 2023 10.11 8 +0.06(+0.61%)
May 30, 2023 10.11 10.11 10.03 10.05 1,504 +0.12(+1.25%)
May 25, 2023 9.925 67 +0.04(+0.36%)
May 24, 2023 9.890 9.890 9.890 9.890 214 -0.57(-5.45%)
May 19, 2023 10.46 54 +0.86(+8.94%)
May 15, 2023 9.601 53 -0.29(-2.97%)
May 12, 2023 9.970 9.970 9.895 9.895 1,211 +0.14(+1.49%)
May 11, 2023 9.750 9.750 9.750 9.750 757 -0.12(-1.22%)
May 10, 2023 9.700 9.870 9.700 9.870 651 +0.12(+1.23%)
May 09, 2023 9.750 9.750 9.750 9.750 895 +0.21(+2.20%)
May 05, 2023 9.540 125 +0.09(+0.95%)
May 04, 2023 9.440 9.450 9.440 9.450 3,341 +0.03(+0.32%)
May 03, 2023 9.370 9.420 9.370 9.420 1,560 -0.30(-3.09%)
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.