Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

2.881 -0.012 (-0.41%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	3,141	-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	2,291	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

Historical Prices