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 (%)
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%)
Feb 03, 2020 9.930 10.01 9.550 9.595 32,716 +0.85(+9.66%)
Jan 31, 2020 8.690 8.750 8.540 8.750 14,400 +0.12(+1.39%)
Jan 30, 2020 8.510 8.630 8.510 8.630 12,902 +0.12(+1.41%)
Jan 29, 2020 8.520 8.570 8.460 8.510 17,500 -0.24(-2.74%)
Jan 28, 2020 8.670 8.750 8.620 8.750 13,058 -0.05(-0.62%)
Jan 27, 2020 8.785 8.820 8.740 8.805 10,866 -0.33(-3.61%)
Jan 24, 2020 9.000 9.150 8.900 9.134 23,400 -0.41(-4.25%)
Jan 23, 2020 9.170 9.790 9.170 9.540 12,924 +0.18(+1.92%)
Jan 22, 2020 9.340 9.360 9.210 9.360 5,610 -0.02(-0.21%)
Jan 21, 2020 9.370 9.380 9.200 9.380 14,073 -0.18(-1.88%)
Jan 17, 2020 9.565 9.660 9.470 9.560 6,400 -0.03(-0.29%)
Jan 16, 2020 9.560 9.620 9.555 9.588 4,936 +0.01(+0.08%)
Jan 15, 2020 9.580 9.640 9.580 9.580 1,662 -0.41(-4.10%)
Jan 14, 2020 9.810 9.990 9.810 9.990 2,806 -0.10(-0.99%)
Jan 13, 2020 10.09 10.13 10.01 10.09 12,238 -0.02(-0.15%)
Jan 10, 2020 10.14 10.16 10.08 10.11 89,200 +0.04(+0.45%)
Jan 09, 2020 9.950 10.12 9.950 10.06 9,456 -0.09(-0.94%)
Jan 08, 2020 10.15 10.15 10.15 10.15 492 -0.06(-0.54%)
Jan 07, 2020 10.12 10.21 10.12 10.21 2,335 +0.18(+1.82%)
Jan 06, 2020 9.925 10.03 9.925 10.03 4,459 -0.25(-2.46%)
Jan 03, 2020 10.28 10.29 10.06 10.28 7,900 -0.08(-0.75%)
Jan 02, 2020 10.30 10.36 10.30 10.36 2,263 +0.01(+0.10%)
Dec 31, 2019 10.28 10.35 10.25 10.35 800 +0.16(+1.55%)
Dec 30, 2019 10.20 10.20 9.990 10.19 7,700 -0.05(-0.46%)
Dec 27, 2019 10.23 10.34 10.20 10.24 2,200 +0.04(+0.34%)
Dec 26, 2019 10.20 10.30 10.17 10.20 1,759 +0.14(+1.42%)
Dec 24, 2019 10.21 10.21 10.06 10.06 1,700 -0.08(-0.79%)
Dec 23, 2019 10.11 10.20 10.08 10.14 6,312 +0.38(+3.89%)
Dec 20, 2019 9.760 9.815 9.760 9.760 4,900 -0.18(-1.81%)
Dec 19, 2019 9.852 9.940 9.820 9.940 4,882 +0.16(+1.60%)
Dec 18, 2019 9.607 9.783 9.540 9.783 2,641 -0.18(-1.78%)
Dec 17, 2019 10.08 10.08 9.950 9.960 2,373 +0.46(+4.84%)
Dec 16, 2019 9.555 9.710 9.500 9.500 5,679 +0.24(+2.59%)
Dec 13, 2019 9.290 9.377 9.260 9.260 3,000 -0.23(-2.40%)
Dec 12, 2019 9.473 9.570 9.443 9.488 3,008 -0.26(-2.69%)
Dec 11, 2019 9.543 9.750 9.490 9.750 6,458 -0.19(-1.91%)
Dec 10, 2019 9.964 9.967 9.940 9.940 94,717 -0.43(-4.10%)
Dec 09, 2019 10.33 10.47 10.33 10.37 6,119 -0.09(-0.85%)
Dec 06, 2019 10.46 10.49 10.43 10.45 4,400 -0.17(-1.61%)
Dec 05, 2019 10.66 10.71 10.59 10.62 2,311 -0.11(-1.05%)
Dec 04, 2019 10.70 10.74 10.56 10.74 3,594 +0.14(+1.27%)
Dec 03, 2019 10.64 10.67 10.59 10.60 6,304 -0.32(-2.89%)
Dec 02, 2019 10.83 10.92 10.80 10.92 1,222 -0.11(-1.00%)
Nov 29, 2019 11.03 11.03 11.03 11.03 400 +0.09(+0.80%)
Nov 27, 2019 10.88 10.94 10.88 10.94 1,200 -0.18(-1.62%)
Nov 26, 2019 11.21 11.28 11.06 11.12 3,150 +0.29(+2.68%)
Nov 25, 2019 10.83 10.83 10.79 10.83 2,934 +0.06(+0.58%)
Nov 22, 2019 10.65 10.77 10.65 10.77 1,100 +0.24(+2.26%)
Nov 21, 2019 10.53 10.59 10.53 10.53 4,163 -0.08(-0.75%)
Nov 20, 2019 10.67 10.73 10.61 10.61 2,021 +0.23(+2.19%)
Nov 19, 2019 10.37 10.49 10.37 10.38 1,144 +0.19(+1.84%)
Nov 18, 2019 10.26 10.26 10.13 10.20 26,959 -0.32(-3.09%)
Nov 15, 2019 10.52 10.63 10.52 10.52 1,900 +0.54(+5.45%)
Nov 14, 2019 10.03 10.03 9.976 9.976 1,085 +0.04(+0.44%)
Nov 13, 2019 9.900 9.975 9.900 9.932 1,054 +0.26(+2.69%)
Nov 12, 2019 9.703 9.703 9.670 9.672 1,641 -0.18(-1.80%)
Nov 11, 2019 9.815 9.850 9.815 9.850 1,306 +0.52(+5.57%)
Nov 08, 2019 9.320 9.485 9.320 9.330 1,500 -2.21(-19.15%)
Nov 07, 2019 11.54 11.54 11.50 11.54 754 -0.03(-0.26%)
Nov 06, 2019 11.67 11.97 11.57 11.57 1,918 -0.19(-1.57%)
Nov 05, 2019 11.80 11.80 11.76 11.76 2,665 -0.12(-1.05%)
Nov 04, 2019 11.69 11.93 11.60 11.88 4,359 +0.23(+1.97%)
Nov 01, 2019 11.52 11.70 11.52 11.65 2,200 +0.33(+2.94%)
Oct 31, 2019 11.24 11.32 11.24 11.32 1,083 -0.02(-0.15%)
Oct 30, 2019 11.37 11.37 11.34 11.34 683 -0.28(-2.41%)
Oct 29, 2019 11.63 11.63 11.62 11.62 736 +0.17(+1.44%)
Oct 28, 2019 11.43 11.45 11.43 11.45 1,196 +0.11(+1.01%)
Oct 25, 2019 11.32 11.37 11.32 11.34 1,200 +0.44(+3.99%)
Oct 24, 2019 10.85 11.45 10.85 10.90 5,497 +0.25(+2.37%)
Oct 23, 2019 10.55 10.65 10.52 10.65 1,136 -0.21(-1.96%)
Oct 22, 2019 10.62 10.86 10.62 10.86 2,190 +0.16(+1.54%)
Oct 21, 2019 10.70 10.70 10.70 10.70 778 -0.02(-0.21%)
Oct 18, 2019 10.66 10.72 10.66 10.72 700 +0.25(+2.41%)
Oct 17, 2019 10.43 10.54 10.43 10.46 1,203 +0.06(+0.60%)
Oct 16, 2019 10.40 10.40 10.40 10.40 192 -0.40(-3.75%)
Oct 15, 2019 10.81 10.81 10.81 60 +0.00(+0.00%)
Oct 14, 2019 10.81 10.81 10.81 10.81 226 -0.18(-1.61%)
Oct 11, 2019 10.65 10.98 10.65 10.98 1,600 -0.10(-0.87%)
Oct 10, 2019 11.06 11.15 11.01 11.08 1,864 -0.09(-0.83%)
Oct 09, 2019 11.17 11.17 11.17 11.17 842 -0.53(-4.55%)
Oct 08, 2019 11.58 11.71 11.58 11.71 1,229 -0.17(-1.45%)
Oct 07, 2019 11.81 11.89 11.81 11.88 1,065 +0.14(+1.19%)
Oct 04, 2019 11.69 11.74 11.69 11.74 500 -0.04(-0.30%)
Oct 03, 2019 11.77 11.77 11.77 11.77 249 -0.55(-4.44%)
Oct 02, 2019 12.25 12.32 12.15 12.32 614 -0.11(-0.86%)
Oct 01, 2019 12.43 12.43 12.43 12.43 459 -0.07(-0.57%)
Sep 30, 2019 12.38 12.50 12.38 12.50 819 +0.42(+3.45%)
Sep 27, 2019 12.08 12.16 12.02 12.08 1,700 -0.38(-3.05%)
Sep 26, 2019 12.37 12.46 12.33 12.46 3,583 +0.04(+0.32%)
Sep 25, 2019 12.42 12.42 12.42 12.42 848 +0.01(+0.08%)
Sep 24, 2019 12.63 12.74 12.41 12.41 2,541 +0.58(+4.90%)
Sep 23, 2019 12.13 12.13 11.83 11.83 2,775 -0.22(-1.85%)
Sep 20, 2019 12.20 12.20 12.05 12.05 1,000 +0.26(+2.17%)
Sep 19, 2019 11.75 11.80 11.75 11.80 1,106 -0.25(-2.04%)
Sep 18, 2019 12.15 12.15 12.04 12.04 379 -0.46(-3.66%)
Sep 17, 2019 12.50 12.50 12.50 12.50 288 +0.03(+0.26%)
Sep 16, 2019 12.53 12.53 12.47 12.47 1,241 -0.19(-1.49%)
Sep 13, 2019 12.43 12.65 12.43 12.65 1,100 -0.56(-4.26%)
Sep 12, 2019 13.22 13.22 13.22 13.22 518 -0.01(-0.09%)
Sep 11, 2019 13.23 13.23 13.13 13.23 1,127 +0.31(+2.40%)
Sep 10, 2019 12.92 12.92 12.92 12.92 389 +0.75(+6.18%)
Sep 09, 2019 12.16 12.32 12.16 12.17 993 -0.03(-0.26%)
Sep 06, 2019 12.20 12.20 12.20 12.20 300 +0.32(+2.66%)
Sep 05, 2019 11.88 11.88 11.88 429 +0.00(+0.00%)
Sep 04, 2019 11.92 11.98 11.88 11.88 1,269 -0.22(-1.79%)
Sep 03, 2019 12.10 12.10 12.10 12.10 1,383 +0.36(+3.09%)
Aug 30, 2019 11.74 11.74 11.74 11.74 100 +0.19(+1.67%)
Aug 29, 2019 11.54 11.54 11.54 11.54 348 +0.16(+1.43%)
Aug 28, 2019 11.63 11.63 11.38 11.38 1,063 +0.20(+1.76%)
Aug 27, 2019 11.32 11.42 11.19 11.19 2,031 -0.79(-6.59%)
Aug 26, 2019 11.94 11.97 11.90 11.97 1,761 +0.11(+0.88%)
Aug 23, 2019 12.03 12.03 11.87 11.87 1,900 -0.12(-1.04%)
Aug 22, 2019 12.01 12.01 11.95 11.99 593 +0.09(+0.76%)
Aug 21, 2019 11.90 11.90 11.90 11.90 703 +0.05(+0.42%)
Aug 20, 2019 11.83 11.86 11.83 11.86 490 -0.16(-1.37%)
Aug 19, 2019 12.01 12.20 11.95 12.02 1,363 +0.21(+1.78%)
Aug 16, 2019 11.73 11.81 11.73 11.81 400 +0.08(+0.68%)
Aug 15, 2019 11.79 11.82 11.73 11.73 789 -0.05(-0.42%)
Aug 14, 2019 11.70 11.78 11.57 11.78 1,139 +0.27(+2.39%)
Aug 13, 2019 11.51 11.51 11.51 11.51 541 -1.22(-9.61%)
Aug 12, 2019 12.73 12.73 12.53 12.73 924 -0.09(-0.72%)
Aug 09, 2019 12.82 12.82 12.82 12.82 100 -1.12(-8.07%)
Aug 08, 2019 13.91 13.95 13.87 13.95 900 +0.38(+2.76%)
Aug 07, 2019 13.66 13.66 13.57 13.57 531 +0.14(+1.08%)
Aug 06, 2019 13.43 13.43 13.43 13.43 751 -0.21(-1.54%)
Aug 05, 2019 13.63 13.69 13.63 13.63 3,623 -0.18(-1.27%)
Aug 02, 2019 13.67 13.81 13.47 13.81 2,200 +0.08(+0.55%)
Aug 01, 2019 13.64 13.73 13.50 13.73 2,864 +0.23(+1.73%)
Jul 31, 2019 13.50 13.50 13.50 13.50 1,268 +0.10(+0.71%)
Jul 30, 2019 13.40 13.40 13.40 13.40 920 +0.22(+1.71%)
Jul 29, 2019 13.26 13.26 13.18 13.18 512 -0.10(-0.75%)
Jul 26, 2019 13.21 13.28 13.21 13.28 1,000 +0.29(+2.23%)
Jul 25, 2019 13.16 13.22 12.99 12.99 2,262 +0.01(+0.08%)
Jul 24, 2019 12.98 12.98 12.98 12.98 529 +0.00(+0.00%)
Jul 23, 2019 12.91 12.98 12.84 12.98 757 -0.07(-0.57%)
Jul 22, 2019 13.05 13.05 13.05 13.05 807 +0.10(+0.77%)
Jul 19, 2019 12.96 12.99 12.96 12.96 700 +0.50(+4.01%)
Jul 18, 2019 12.37 12.46 12.37 12.46 6,762 -0.60(-4.56%)
Jul 17, 2019 13.05 13.05 13.05 13.05 2,070 +0.01(+0.08%)
Jul 16, 2019 13.04 13.04 13.04 13.04 371 +0.01(+0.12%)
Jul 15, 2019 13.03 13.03 13.03 13.03 1,259 +0.15(+1.17%)
Jul 12, 2019 13.00 13.00 12.70 12.88 1,200 -0.21(-1.57%)
Jul 11, 2019 13.06 13.08 13.06 13.08 1,015 -0.06(-0.49%)
Jul 10, 2019 13.14 13.14 13.09 13.14 1,103 -0.22(-1.68%)
Jul 09, 2019 13.30 13.37 13.24 13.37 1,289 -0.14(-1.04%)
Jul 08, 2019 13.19 13.51 13.08 13.51 605 +0.41(+3.13%)
Jul 05, 2019 13.38 13.38 13.10 13.10 500 -0.04(-0.33%)
Jul 03, 2019 13.21 13.21 13.14 13.14 500 -0.47(-3.48%)
Jul 02, 2019 13.24 13.62 13.24 13.62 1,866 +0.06(+0.43%)
Jul 01, 2019 13.56 13.81 13.56 13.56 1,142 +0.22(+1.65%)
Jun 28, 2019 13.22 13.34 13.22 13.34 800 -0.03(-0.24%)
Jun 27, 2019 13.40 13.40 13.26 13.37 2,158 +0.35(+2.66%)
Jun 26, 2019 13.03 13.03 13.03 13.03 640 -0.48(-3.58%)
Jun 25, 2019 13.51 13.51 13.51 13.51 1,128 -0.06(-0.45%)
Jun 24, 2019 13.46 13.57 13.46 13.57 581 +0.47(+3.60%)
Jun 21, 2019 13.10 13.10 13.10 13.10 5,000 -1.19(-8.33%)
Jun 20, 2019 14.29 14.29 14.29 14.29 1,312 +0.22(+1.56%)
Jun 19, 2019 14.07 14.07 14.07 14.07 853 +0.35(+2.51%)
Jun 18, 2019 13.81 13.95 13.72 13.72 891 -0.17(-1.25%)
Jun 17, 2019 13.78 13.90 13.78 13.90 974 -0.20(-1.38%)
Jun 14, 2019 14.07 14.09 14.07 14.09 1,000 -0.91(-6.04%)
Jun 13, 2019 15.00 15.00 15.00 65 +0.00(+0.00%)
Jun 12, 2019 14.64 15.00 14.32 15.00 3,168 +0.98(+6.99%)
Jun 11, 2019 14.02 14.02 14.02 14.02 4,726 +0.62(+4.67%)
Jun 10, 2019 13.39 13.39 13.39 13.39 1,629 +0.34(+2.61%)
Jun 07, 2019 13.03 13.06 13.03 13.05 1,900 -0.39(-2.91%)
Jun 06, 2019 13.50 13.50 13.45 13.45 1,518 -0.80(-5.65%)
Jun 05, 2019 14.02 14.25 14.02 14.25 1,497 +0.69(+5.05%)
Jun 04, 2019 13.56 13.56 13.56 13.56 399 -0.84(-5.85%)
Jun 03, 2019 13.89 14.54 13.89 14.41 1,104 -0.09(-0.64%)
May 31, 2019 14.50 14.50 14.50 14.50 400 +0.50(+3.57%)
May 30, 2019 13.50 14.00 13.50 14.00 1,841 -0.22(-1.55%)
May 29, 2019 14.22 14.22 14.22 14.22 4,970 +0.32(+2.30%)
May 28, 2019 13.90 13.90 13.90 13.90 925 +1.15(+9.02%)
May 24, 2019 12.80 12.80 12.50 12.75 1,800 -0.05(-0.39%)
May 23, 2019 13.05 13.05 12.60 12.80 1,987 -0.65(-4.83%)
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.