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

Mercari Inc ADR (OP: MCARY )

5.718 -0.122 (-2.09%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 28, 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 (%)
Jan 31, 2023 10.61 10.61 10.61 10.61 281 +0.33(+3.21%)
Jan 30, 2023 10.39 10.39 10.28 10.28 2,437 -0.19(-1.77%)
Jan 27, 2023 10.46 10.46 10.46 10.46 178 +0.10(+0.92%)
Jan 26, 2023 10.35 10.39 10.29 10.37 2,868 +0.02(+0.19%)
Jan 25, 2023 10.35 10.35 10.35 10.35 1,313 -0.08(-0.77%)
Jan 24, 2023 10.46 10.57 10.38 10.43 171,813 -0.04(-0.38%)
Jan 23, 2023 10.43 10.51 10.43 10.47 2,797 -0.10(-0.95%)
Jan 20, 2023 10.50 10.57 10.50 10.57 1,874 -0.15(-1.40%)
Jan 19, 2023 10.79 10.79 10.72 10.72 2,858 -0.28(-2.55%)
Jan 18, 2023 11.32 11.32 11.00 11.00 859 +0.05(+0.46%)
Jan 17, 2023 10.91 10.95 10.91 10.95 6,453 -0.26(-2.32%)
Jan 13, 2023 11.21 11.21 11.21 11.21 400 +0.41(+3.80%)
Jan 12, 2023 10.76 10.84 10.67 10.80 9,635 +0.29(+2.76%)
Jan 11, 2023 10.51 10.51 10.51 10.51 946 -0.37(-3.40%)
Jan 09, 2023 10.88 5 +0.17(+1.59%)
Jan 06, 2023 10.56 10.71 10.56 10.71 3,238 +0.36(+3.48%)
Jan 05, 2023 10.35 10.35 10.35 10.35 2,001 +0.22(+2.17%)
Jan 04, 2023 10.16 10.16 10.13 10.13 12,972 +0.02(+0.20%)
Jan 03, 2023 10.11 10.11 10.11 10.11 3,650 +0.04(+0.40%)
Dec 30, 2022 10.07 10.07 10.07 10.07 280 +0.00(+0.00%)
Dec 29, 2022 9.960 10.07 9.960 10.07 1,459 +0.43(+4.46%)
Dec 28, 2022 9.815 9.815 9.640 9.640 2,681 -0.45(-4.46%)
Dec 27, 2022 10.12 10.20 10.09 10.09 3,339 +0.19(+1.92%)
Dec 23, 2022 9.930 9.930 9.900 9.900 916 +0.16(+1.64%)
Dec 22, 2022 9.740 9.740 9.740 9.740 286 -0.31(-3.08%)
Dec 21, 2022 9.780 10.11 9.780 10.05 2,549 -0.02(-0.20%)
Dec 20, 2022 10.11 10.11 10.01 10.07 4,285 +0.06(+0.60%)
Dec 19, 2022 9.920 10.06 9.920 10.01 3,527 -0.14(-1.38%)
Dec 16, 2022 10.13 10.15 10.13 10.15 10,179 -0.40(-3.79%)
Dec 15, 2022 10.62 10.64 10.55 10.55 8,595 -0.05(-0.47%)
Dec 13, 2022 10.60 100 +0.09(+0.86%)
Dec 07, 2022 10.51 38 -0.22(-2.05%)
Dec 06, 2022 10.73 10.73 10.73 10.73 459 -0.23(-2.10%)
Dec 05, 2022 11.01 11.05 10.96 10.96 14,456 -0.44(-3.86%)
Dec 02, 2022 11.06 11.40 11.06 11.40 3,511 +0.44(+4.01%)
Dec 01, 2022 10.93 10.96 10.81 10.96 37,573 +0.66(+6.41%)
Nov 30, 2022 10.07 10.30 10.07 10.30 4,256 -0.03(-0.31%)
Nov 29, 2022 10.14 10.33 10.14 10.33 350 +0.06(+0.60%)
Nov 28, 2022 10.40 10.47 10.27 10.27 9,267 -0.08(-0.77%)
Nov 23, 2022 10.35 98 +0.18(+1.77%)
Nov 22, 2022 10.09 10.17 10.09 10.17 2,599 +0.03(+0.25%)
Nov 21, 2022 10.14 10.14 10.14 10.14 170 -0.20(-1.90%)
Nov 18, 2022 10.34 10.34 10.34 10.34 314 -0.34(-3.20%)
Nov 17, 2022 10.98 10.98 10.68 10.68 2,214 -0.07(-0.63%)
Nov 16, 2022 10.75 10.75 10.74 10.75 17,792 -0.20(-1.83%)
Nov 15, 2022 11.00 11.04 10.95 10.95 10,570 -0.05(-0.45%)
Nov 14, 2022 11.00 11.00 11.00 11.00 400 +0.16(+1.48%)
Nov 11, 2022 10.47 10.84 10.47 10.84 16,465 +0.97(+9.83%)
Nov 10, 2022 9.770 9.870 9.720 9.870 4,670 +0.61(+6.59%)
Nov 09, 2022 9.290 9.310 9.260 9.260 722 -0.32(-3.34%)
Nov 08, 2022 9.590 9.610 9.541 9.580 34,805 +0.29(+3.12%)
Nov 07, 2022 9.590 9.590 9.290 9.290 5,788 -0.16(-1.69%)
Nov 04, 2022 9.310 9.450 9.310 9.450 1,478 +0.54(+6.06%)
Nov 03, 2022 8.980 8.980 8.910 8.910 626 -0.29(-3.15%)
Nov 02, 2022 9.230 9.280 9.100 9.200 3,500 -0.41(-4.27%)
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.