• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Medirom Healthcare Technologies Inc ADR (NQ: MRM )

    2.640 -0.060 (-2.22%)
    Streaming Delayed Price Updated: 9:52 AM EST, Nov 15, 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 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 2,291 +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%)
    Oct 01, 2024 2.960 2.960 2.600 2.660 9,364 -0.34(-11.33%)
    Sep 30, 2024 3.000 3.170 2.940 3.000 9,837 -0.02(-0.66%)
    Sep 27, 2024 3.130 3.250 3.020 3.020 10,085 -0.22(-6.79%)
    Sep 26, 2024 3.360 3.376 3.190 3.240 3,290 -0.19(-5.54%)
    Sep 25, 2024 3.510 3.764 3.290 3.430 10,925 -0.16(-4.46%)
    Sep 24, 2024 3.700 3.700 3.590 3.590 12,066 -0.27(-6.99%)
    Sep 23, 2024 3.870 3.900 3.820 3.860 6,904 -0.04(-1.03%)
    Sep 20, 2024 3.890 3.959 3.890 3.900 4,303 -0.08(-2.01%)
    Sep 19, 2024 3.910 4.000 3.900 3.980 4,709 -0.01(-0.25%)
    Sep 18, 2024 3.910 3.991 3.910 3.990 3,310 +0.00(+0.00%)
    Sep 17, 2024 3.770 4.055 3.770 3.990 21,142 +0.09(+2.31%)
    Sep 16, 2024 3.880 3.900 3.840 3.900 8,416 -0.13(-3.23%)
    Sep 13, 2024 3.870 4.080 3.870 4.030 6,319 -0.05(-1.23%)
    Sep 12, 2024 3.900 4.140 3.900 4.080 6,140 +0.10(+2.51%)
    Sep 11, 2024 3.600 3.990 3.600 3.980 13,787 +0.38(+10.56%)
    Sep 10, 2024 3.550 3.640 3.500 3.600 7,247 -0.10(-2.70%)
    Sep 09, 2024 3.970 4.015 3.650 3.700 24,695 -0.38(-9.37%)
    Sep 06, 2024 4.050 4.201 3.860 4.083 5,661 -0.11(-2.56%)
    Sep 05, 2024 4.340 4.520 4.055 4.190 34,974 -0.16(-3.68%)
    Sep 04, 2024 3.970 4.500 3.970 4.350 28,825 +0.21(+5.07%)
    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.