Skip to main content

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 3.600 3.700 2.669 2.800 4,067,147 -0.25(-8.20%)
Dec 06, 2024 2.950 3.050 2.898 3.050 1,632,618 -0.01(-0.33%)
Dec 05, 2024 3.100 3.180 2.800 3.060 22,062 -0.05(-1.61%)
Dec 04, 2024 2.630 3.110 2.630 3.110 4,746 +0.33(+11.83%)
Dec 03, 2024 3.353 3.353 2.670 2.781 13,801 -0.13(-4.44%)
Dec 02, 2024 3.400 3.400 2.900 2.910 10,227 -0.48(-14.16%)
Nov 29, 2024 3.080 3.400 3.080 3.390 12,216 +0.23(+7.30%)
Nov 27, 2024 3.100 3.179 3.021 3.159 1,331 +0.15(+4.96%)
Nov 26, 2024 3.000 3.090 3.000 3.010 2,629 +0.02(+0.67%)
Nov 25, 2024 2.610 3.100 2.550 2.990 7,305 +0.28(+10.42%)
Nov 22, 2024 2.870 2.870 2.708 2.708 1,049 -0.17(-6.02%)
Nov 21, 2024 2.900 2.900 2.764 2.881 1,276 -0.01(-0.41%)
Nov 20, 2024 2.920 2.920 2.710 2.893 3,142 -0.03(-0.92%)
Nov 19, 2024 2.800 2.953 2.800 2.920 8,716 +0.17(+6.18%)
Nov 18, 2024 2.520 2.750 2.520 2.750 3,207 +0.11(+4.17%)
Nov 15, 2024 2.720 2.720 2.550 2.640 2,822 -0.06(-2.15%)
Nov 14, 2024 2.520 2.698 2.510 2.698 1,196 +0.06(+2.32%)
Nov 13, 2024 2.650 2.808 2.520 2.637 1,455 -0.00(-0.05%)
Nov 12, 2024 2.500 2.638 2.500 2.638 1,083 -0.07(-2.65%)
Nov 11, 2024 2.760 2.800 2.420 2.710 17,083 -0.19(-6.55%)
Nov 08, 2024 3.071 3.071 2.620 2.900 19,213 -0.06(-2.03%)
Nov 07, 2024 3.000 3.070 2.817 2.960 12,473 -0.05(-1.66%)
Nov 06, 2024 2.870 3.055 2.850 3.010 6,777 +0.23(+8.27%)
Nov 05, 2024 2.700 2.780 2.690 2.780 2,661 -0.09(-3.14%)
Nov 04, 2024 2.610 2.900 2.610 2.870 1,718 +0.03(+1.06%)
Nov 01, 2024 2.700 2.910 2.660 2.840 7,590 +0.05(+1.91%)
Oct 31, 2024 2.970 3.120 2.600 2.787 34,528 -0.07(-2.32%)
Oct 30, 2024 2.460 2.853 2.460 2.853 2,684 +0.42(+17.32%)
Oct 29, 2024 2.570 2.613 2.432 2.432 9,882 -0.14(-5.37%)
Oct 28, 2024 2.700 2.710 2.560 2.570 18,498 -0.20(-7.07%)
Oct 25, 2024 3.000 3.000 2.511 2.765 16,993 -0.24(-8.13%)
Oct 24, 2024 2.980 3.100 2.703 3.010 7,832 +0.03(+1.01%)
Oct 23, 2024 2.970 2.998 2.945 2.980 4,273 -0.03(-0.84%)
Oct 22, 2024 3.010 3.100 2.980 3.005 6,566 -0.08(-2.67%)
Oct 21, 2024 3.110 3.210 3.010 3.088 22,299 -0.02(-0.72%)
Oct 18, 2024 3.520 3.625 2.940 3.110 25,269 -0.49(-13.61%)
Oct 17, 2024 3.890 3.890 2.750 3.600 75,441 -0.38(-9.55%)
Oct 16, 2024 3.770 5.300 3.510 3.980 271,330 +0.39(+10.86%)
Oct 15, 2024 3.000 3.800 2.550 3.590 831,297 +0.97(+37.02%)
Oct 14, 2024 2.560 2.690 2.560 2.620 2,125 -0.10(-3.68%)
Oct 11, 2024 2.600 2.720 2.600 2.720 2,354 +0.05(+1.91%)
Oct 10, 2024 2.750 2.790 2.625 2.669 7,868 -0.16(-5.62%)
Oct 09, 2024 2.853 2.853 2.670 2.828 4,467 +0.17(+6.32%)
Oct 08, 2024 2.840 2.840 2.650 2.660 6,942 +0.01(+0.38%)
Oct 07, 2024 2.720 2.840 2.650 2.650 4,118 -0.07(-2.57%)
Oct 04, 2024 2.550 2.720 2.550 2.720 2,301 +0.14(+5.58%)
Oct 03, 2024 2.690 2.690 2.560 2.576 2,078 -0.11(-4.23%)
Oct 02, 2024 2.720 2.800 2.570 2.690 12,076 +0.03(+1.13%)
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.