Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Medirom Healthcare Technologies Inc ADR (NQ: MRM ) 4.030 -0.050 (-1.23%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 5.130 5.150 4.080 4.140 93,404 -1.15(-21.74%) Aug 30, 2024 5.150 5.690 5.130 5.290 67,312 -0.04(-0.79%) Aug 29, 2024 5.820 6.070 5.110 5.332 102,901 -0.74(-12.16%) Aug 28, 2024 5.850 6.580 5.830 6.070 339,845 +0.20(+3.41%) Aug 27, 2024 5.850 6.300 5.510 5.870 927,865 +0.02(+0.34%) Aug 26, 2024 7.010 8.390 5.370 5.850 39,913,836 +3.37(+135.89%) Aug 23, 2024 2.530 2.530 2.445 2.480 255,893 -0.05(-1.87%) Aug 22, 2024 2.300 2.700 2.300 2.527 10,629 -0.02(-0.89%) Aug 21, 2024 2.410 2.848 2.410 2.550 1,883 +0.05(+1.97%) Aug 20, 2024 2.532 2.532 2.410 2.501 2,848 -0.24(-8.70%) Aug 19, 2024 2.739 2.739 2.739 2.739 380 -0.12(-4.04%) Aug 16, 2024 2.740 2.854 2.720 2.854 995 +0.09(+3.17%) Aug 15, 2024 2.716 2.767 2.620 2.767 1,373 +0.02(+0.68%) Aug 14, 2024 2.672 2.750 2.620 2.748 1,443 -0.15(-5.25%) Aug 13, 2024 2.270 3.910 2.270 2.900 22,877 +0.02(+0.63%) Aug 12, 2024 2.750 2.882 2.630 2.882 2,787 -0.07(-2.31%) Aug 09, 2024 2.970 2.970 2.520 2.950 661 -0.01(-0.22%) Aug 08, 2024 2.511 2.957 2.511 2.957 300 +0.37(+14.15%) Aug 07, 2024 2.590 2.590 2.590 2.590 1,549 -0.01(-0.38%) Aug 06, 2024 2.964 2.964 2.500 2.600 6,367 +0.28(+12.07%) Aug 05, 2024 2.800 2.800 2.320 2.320 1,894 -0.89(-27.74%) Aug 02, 2024 3.420 3.420 3.000 3.211 1,005 -0.04(-1.24%) Aug 01, 2024 3.500 3.500 2.990 3.251 3,518 -0.43(-11.66%) Jul 31, 2024 3.880 3.880 3.680 3.680 1,179 -0.28(-7.02%) Jul 30, 2024 3.800 3.958 3.725 3.958 380 -0.01(-0.30%) Jul 29, 2024 3.920 3.970 3.850 3.970 1,045 -0.11(-2.68%) Jul 26, 2024 3.824 4.079 3.824 4.079 406 +0.09(+2.24%) Jul 25, 2024 4.100 4.100 3.990 3.990 992 -0.28(-6.45%) Jul 24, 2024 3.610 4.300 3.610 4.265 5,187 +0.29(+7.32%) Jul 23, 2024 3.780 3.974 3.740 3.974 1,234 +0.27(+7.33%) Jul 22, 2024 4.080 4.090 3.703 3.703 2,773 -0.17(-4.44%) Jul 19, 2024 3.780 4.400 3.750 3.875 7,549 -0.01(-0.24%) Jul 18, 2024 3.790 3.884 3.539 3.884 1,660 -0.12(-2.89%) Jul 17, 2024 4.000 4.000 3.920 4.000 3,652 -0.02(-0.54%) Jul 16, 2024 3.810 4.050 3.810 4.022 1,061 +0.16(+4.07%) Jul 15, 2024 3.971 3.971 3.865 3.865 285 +0.07(+1.90%) Jul 12, 2024 4.030 4.100 3.792 3.792 3,841 -0.23(-5.66%) Jul 11, 2024 3.990 4.155 3.990 4.020 2,783 +0.02(+0.50%) Jul 10, 2024 3.750 4.230 3.750 4.000 5,845 +0.03(+0.71%) Jul 09, 2024 4.000 4.000 3.623 3.972 662 -0.14(-3.39%) Jul 08, 2024 4.140 4.140 3.855 4.111 1,228 -0.03(-0.69%) Jul 05, 2024 4.140 4.140 4.140 4.140 673 -0.25(-5.69%) Jul 03, 2024 4.010 4.440 4.010 4.390 985 +0.35(+8.66%) Jul 02, 2024 4.050 4.050 4.040 4.040 373 -0.17(-4.04%) 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.