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

Mercari Inc ADR (OP: MCARY )

5.840 -0.050 (-0.85%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 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 (%)
May 22, 2024 5.890 5.890 5.890 5.890 384 +0.00(+0.00%)
May 21, 2024 5.880 5.890 5.870 5.890 1,821 -0.22(-3.52%)
May 20, 2024 6.054 6.105 6.054 6.105 378 +0.13(+2.18%)
May 17, 2024 6.200 6.200 5.975 5.975 494 +0.06(+1.10%)
May 16, 2024 5.950 6.065 5.910 5.910 1,404 -0.31(-4.98%)
May 15, 2024 6.220 6.220 6.220 6.220 355 +0.25(+4.15%)
May 13, 2024 5.972 88 -0.10(-1.61%)
May 10, 2024 6.150 6.150 6.060 6.070 1,580 +0.17(+2.88%)
May 09, 2024 5.770 5.900 5.740 5.900 44,952 +0.09(+1.55%)
May 08, 2024 5.810 5.810 5.810 5.810 255 +0.01(+0.17%)
May 07, 2024 5.800 5.800 5.800 5.800 334 +0.10(+1.75%)
May 06, 2024 5.700 5.700 5.700 5.700 2,130 -0.04(-0.73%)
May 03, 2024 5.630 5.870 5.630 5.742 613 +0.02(+0.38%)
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%)
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.