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 30, 2020 11.88 13.03 11.88 13.03 285 +0.35(+2.76%)
Apr 29, 2020 11.75 12.80 11.75 12.68 4,269 -0.09(-0.70%)
Apr 28, 2020 12.77 12.77 12.77 12.77 424 +1.06(+9.10%)
Apr 27, 2020 11.71 11.71 11.71 11.71 328 -0.29(-2.46%)
Apr 24, 2020 12.17 12.17 12.00 12.00 500 -0.79(-6.16%)
Apr 23, 2020 11.65 12.85 11.65 12.79 1,412 +2.57(+25.12%)
Apr 22, 2020 10.22 10.82 10.22 10.22 736 -0.18(-1.73%)
Apr 21, 2020 10.37 10.96 10.37 10.40 1,310 -1.15(-9.96%)
Apr 20, 2020 11.55 11.55 11.55 11.55 127 -0.05(-0.43%)
Apr 17, 2020 11.60 11.60 11.60 11.60 1,200 +0.58(+5.26%)
Apr 16, 2020 10.50 11.06 10.50 11.02 3,051 +0.82(+8.04%)
Apr 15, 2020 9.830 10.20 9.830 10.20 3,256 +0.28(+2.82%)
Apr 14, 2020 9.340 9.920 9.140 9.920 25,799 +0.65(+7.01%)
Apr 13, 2020 8.259 10.50 8.259 9.270 971 -0.19(-2.01%)
Apr 09, 2020 9.530 9.530 8.610 9.460 4,000 +0.40(+4.42%)
Apr 08, 2020 9.260 9.430 8.960 9.060 28,800 -0.38(-4.03%)
Apr 07, 2020 9.185 9.650 9.020 9.440 35,021 +1.04(+12.38%)
Apr 06, 2020 8.600 9.050 8.400 8.400 23,084 +0.04(+0.48%)
Apr 03, 2020 8.360 8.500 8.360 8.360 1,600 -0.67(-7.42%)
Apr 02, 2020 9.420 9.420 8.950 9.030 9,448 -0.26(-2.80%)
Apr 01, 2020 8.960 9.290 8.960 9.290 821 -0.35(-3.63%)
Mar 31, 2020 9.620 9.760 9.520 9.640 9,667 +0.12(+1.26%)
Mar 30, 2020 10.30 10.30 9.310 9.520 17,715 -0.25(-2.53%)
Mar 27, 2020 9.740 9.990 9.740 9.767 1,500 -0.01(-0.13%)
Mar 26, 2020 9.640 10.24 9.640 9.780 4,764 +0.23(+2.41%)
Mar 25, 2020 9.250 9.550 8.980 9.550 4,945 +0.60(+6.70%)
Mar 24, 2020 8.820 8.950 8.080 8.950 9,921 +1.65(+22.60%)
Mar 23, 2020 7.553 7.553 7.300 7.300 8,470 -0.24(-3.18%)
Mar 20, 2020 7.260 7.730 7.260 7.540 1,100 -0.31(-3.95%)
Mar 19, 2020 6.670 7.900 6.670 7.850 699,624 -0.91(-10.39%)
Mar 18, 2020 7.970 8.790 7.970 8.760 7,870 -0.24(-2.63%)
Mar 17, 2020 8.210 9.600 8.210 8.997 15,821 +0.84(+10.26%)
Mar 16, 2020 7.630 8.810 7.630 8.160 29,509 -1.30(-13.74%)
Mar 13, 2020 9.511 10.06 9.300 9.460 8,800 -0.06(-0.63%)
Mar 12, 2020 9.215 9.710 8.980 9.520 20,731 -1.44(-13.14%)
Mar 11, 2020 10.86 10.96 10.46 10.96 3,351 -0.12(-1.08%)
Mar 10, 2020 10.94 11.18 10.64 11.08 33,421 +0.60(+5.75%)
Mar 09, 2020 10.16 10.48 10.16 10.48 5,619 -0.61(-5.52%)
Mar 06, 2020 10.73 11.40 10.69 11.09 9,700 -0.04(-0.35%)
Mar 05, 2020 10.85 11.14 10.85 11.13 6,235 -0.03(-0.28%)
Mar 04, 2020 11.00 11.16 10.96 11.16 47,665 +0.48(+4.54%)
Mar 03, 2020 10.74 10.77 10.50 10.68 65,684 -0.33(-3.02%)
Mar 02, 2020 10.66 11.07 10.65 11.01 21,677 -0.22(-1.99%)
Feb 28, 2020 10.90 11.23 10.77 11.23 22,300 +0.44(+4.08%)
Feb 27, 2020 10.72 10.89 10.61 10.79 22,071 -0.01(-0.09%)
Feb 26, 2020 10.87 10.88 10.78 10.80 32,414 -0.05(-0.46%)
Feb 25, 2020 11.06 11.06 10.81 10.85 28,858 +0.05(+0.51%)
Feb 24, 2020 10.75 10.88 10.65 10.79 7,341 -0.21(-1.95%)
Feb 21, 2020 11.01 11.01 10.85 11.01 15,400 -0.40(-3.51%)
Feb 20, 2020 10.80 11.46 10.59 11.41 33,877 +0.28(+2.52%)
Feb 19, 2020 11.05 11.15 11.03 11.13 7,904 +0.26(+2.34%)
Feb 18, 2020 10.77 11.09 10.77 10.88 4,134 +0.14(+1.32%)
Feb 14, 2020 10.61 10.73 10.61 10.73 4,200 +0.27(+2.61%)
Feb 13, 2020 10.50 10.50 10.38 10.46 17,362 -0.04(-0.38%)
Feb 12, 2020 10.43 10.50 10.16 10.50 3,350 +0.39(+3.86%)
Feb 11, 2020 10.03 10.18 9.870 10.11 9,925 -0.03(-0.30%)
Feb 10, 2020 10.15 10.15 9.977 10.14 3,933 -0.45(-4.20%)
Feb 07, 2020 10.56 10.75 10.56 10.59 6,400 +0.77(+7.85%)
Feb 06, 2020 9.540 9.815 9.540 9.815 3,585 -0.12(-1.16%)
Feb 05, 2020 9.930 9.930 9.630 9.930 19,979 +0.08(+0.81%)
Feb 04, 2020 9.610 10.00 9.610 9.850 11,683 +0.25(+2.66%)
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.