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

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

2.699 +0.039 (+1.45%)
Streaming Delayed Price Updated: 10:21 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.960 2.960 2.600 2.660 9,364 -0.34(-11.33%)
Sep 30, 2024 3.000 3.170 2.940 3.000 9,837 -0.02(-0.66%)
Sep 27, 2024 3.130 3.250 3.020 3.020 10,085 -0.22(-6.79%)
Sep 26, 2024 3.360 3.376 3.190 3.240 3,290 -0.19(-5.54%)
Sep 25, 2024 3.510 3.764 3.290 3.430 10,925 -0.16(-4.46%)
Sep 24, 2024 3.700 3.700 3.590 3.590 12,066 -0.27(-6.99%)
Sep 23, 2024 3.870 3.900 3.820 3.860 6,904 -0.04(-1.03%)
Sep 20, 2024 3.890 3.959 3.890 3.900 4,303 -0.08(-2.01%)
Sep 19, 2024 3.910 4.000 3.900 3.980 4,709 -0.01(-0.25%)
Sep 18, 2024 3.910 3.991 3.910 3.990 3,310 +0.00(+0.00%)
Sep 17, 2024 3.770 4.055 3.770 3.990 21,142 +0.09(+2.31%)
Sep 16, 2024 3.880 3.900 3.840 3.900 8,416 -0.13(-3.23%)
Sep 13, 2024 3.870 4.080 3.870 4.030 6,319 -0.05(-1.23%)
Sep 12, 2024 3.900 4.140 3.900 4.080 6,140 +0.10(+2.51%)
Sep 11, 2024 3.600 3.990 3.600 3.980 13,787 +0.38(+10.56%)
Sep 10, 2024 3.550 3.640 3.500 3.600 7,247 -0.10(-2.70%)
Sep 09, 2024 3.970 4.015 3.650 3.700 24,695 -0.38(-9.37%)
Sep 06, 2024 4.050 4.201 3.860 4.083 5,661 -0.11(-2.56%)
Sep 05, 2024 4.340 4.520 4.055 4.190 34,974 -0.16(-3.68%)
Sep 04, 2024 3.970 4.500 3.970 4.350 28,825 +0.21(+5.07%)
Sep 03, 2024 5.130 5.150 4.080 4.140 93,404 -1.15(-21.74%)
Aug 30, 2024 5.150 5.690 5.130 5.290 67,312 -0.04(-0.79%)
Aug 29, 2024 5.820 6.070 5.110 5.332 102,901 -0.74(-12.16%)
Aug 28, 2024 5.850 6.580 5.830 6.070 339,845 +0.20(+3.41%)
Aug 27, 2024 5.850 6.300 5.510 5.870 927,865 +0.02(+0.34%)
Aug 26, 2024 7.010 8.390 5.370 5.850 39,913,840 +3.37(+135.89%)
Aug 23, 2024 2.530 2.530 2.445 2.480 255,893 -0.05(-1.87%)
Aug 22, 2024 2.300 2.700 2.300 2.527 10,629 -0.02(-0.89%)
Aug 21, 2024 2.410 2.848 2.410 2.550 1,883 +0.05(+1.97%)
Aug 20, 2024 2.532 2.532 2.410 2.501 2,848 -0.24(-8.70%)
Aug 19, 2024 2.739 2.739 2.739 2.739 380 -0.12(-4.04%)
Aug 16, 2024 2.740 2.854 2.720 2.854 995 +0.09(+3.17%)
Aug 15, 2024 2.716 2.767 2.620 2.767 1,373 +0.02(+0.68%)
Aug 14, 2024 2.672 2.750 2.620 2.748 1,443 -0.15(-5.25%)
Aug 13, 2024 2.270 3.910 2.270 2.900 22,877 +0.02(+0.63%)
Aug 12, 2024 2.750 2.882 2.630 2.882 2,787 -0.07(-2.31%)
Aug 09, 2024 2.970 2.970 2.520 2.950 661 -0.01(-0.22%)
Aug 08, 2024 2.511 2.957 2.511 2.957 300 +0.37(+14.15%)
Aug 07, 2024 2.590 2.590 2.590 2.590 1,549 -0.01(-0.38%)
Aug 06, 2024 2.964 2.964 2.500 2.600 6,367 +0.28(+12.07%)
Aug 05, 2024 2.800 2.800 2.320 2.320 1,894 -0.89(-27.74%)
Aug 02, 2024 3.420 3.420 3.000 3.211 1,005 -0.04(-1.24%)
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.