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 (%)
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%)
Nov 01, 2022 9.480 9.800 9.480 9.610 4,696 +0.73(+8.22%)
Oct 31, 2022 8.850 8.880 8.750 8.880 18,585 +0.75(+9.16%)
Oct 28, 2022 8.120 8.135 8.120 8.135 823 +0.54(+7.04%)
Oct 25, 2022 7.600 64 +0.29(+3.97%)
Oct 24, 2022 7.485 7.490 7.310 7.310 1,651 -0.21(-2.79%)
Oct 21, 2022 7.480 7.570 7.280 7.520 8,995 +0.38(+5.28%)
Oct 20, 2022 7.080 7.143 7.080 7.143 1,520 +0.05(+0.74%)
Oct 19, 2022 7.090 7.090 7.090 7.090 133 -0.05(-0.70%)
Oct 18, 2022 7.172 7.172 7.140 7.140 2,185 +0.04(+0.56%)
Oct 17, 2022 7.250 7.250 6.850 7.100 2,757 +0.05(+0.71%)
Oct 14, 2022 7.260 7.270 7.020 7.050 3,695 -0.32(-4.28%)
Oct 13, 2022 7.235 7.470 7.120 7.365 13,621 +0.08(+1.03%)
Oct 12, 2022 7.420 7.420 7.250 7.290 5,312 -0.08(-1.13%)
Oct 11, 2022 7.455 7.497 7.350 7.373 3,224 -0.28(-3.62%)
Oct 10, 2022 7.650 7.650 7.570 7.650 13,093 -0.09(-1.16%)
Oct 07, 2022 7.770 7.770 7.740 7.740 30,788 +0.00(+0.00%)
Oct 06, 2022 7.905 7.905 7.740 7.740 2,394 +0.19(+2.45%)
Oct 05, 2022 7.555 7.555 7.555 7.555 304 +0.09(+1.27%)
Oct 04, 2022 7.460 7.460 7.460 7.460 978 +0.61(+8.91%)
Oct 03, 2022 6.918 6.940 6.850 6.850 8,120 +0.20(+3.01%)
Sep 30, 2022 6.685 6.752 6.550 6.650 1,715 -0.22(-3.20%)
Sep 29, 2022 6.915 6.920 6.860 6.870 34,880 -0.16(-2.28%)
Sep 28, 2022 7.000 7.130 7.000 7.030 13,560 -0.16(-2.23%)
Sep 27, 2022 7.140 7.340 7.140 7.190 4,845 -0.50(-6.50%)
Sep 26, 2022 7.520 7.690 7.520 7.690 2,148 +0.24(+3.22%)
Sep 23, 2022 7.450 7.450 7.450 7.450 278 -0.25(-3.20%)
Sep 22, 2022 7.990 7.990 7.696 7.696 1,794 +0.36(+4.85%)
Sep 21, 2022 7.444 7.444 7.340 7.340 672 +0.04(+0.55%)
Sep 20, 2022 7.300 7.470 7.300 7.300 986 -0.32(-4.14%)
Sep 19, 2022 7.470 7.615 7.470 7.615 2,065 +0.08(+0.99%)
Sep 16, 2022 7.470 7.614 7.470 7.540 7,537 -0.56(-6.91%)
Sep 15, 2022 8.015 8.100 7.930 8.100 780 +0.24(+3.05%)
Sep 14, 2022 7.860 7.860 7.860 7.860 361 +0.31(+4.11%)
Sep 13, 2022 7.630 7.830 7.550 7.550 18,507 -0.28(-3.58%)
Sep 12, 2022 8.050 8.050 7.829 7.830 14,187 +0.28(+3.71%)
Sep 09, 2022 7.590 7.590 7.550 7.550 573 +0.10(+1.40%)
Sep 08, 2022 7.220 7.500 7.220 7.446 3,995 +0.08(+1.10%)
Sep 07, 2022 7.500 7.500 7.320 7.365 1,959 -0.17(-2.32%)
Sep 06, 2022 7.620 7.630 7.540 7.540 11,555 -0.76(-9.16%)
Sep 02, 2022 8.225 8.300 8.225 8.300 2,182 +0.55(+7.10%)
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.