Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

5.110 -0.030 (-0.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
May 31, 2024 5.110 5.110 5.110 5.110 359 -0.03(-0.58%)
May 30, 2024 5.050 5.140 5.050 5.140 812 -0.25(-4.68%)
May 29, 2024 5.140 5.392 5.140 5.392 1,646 -0.03(-0.51%)
May 28, 2024 5.350 5.420 5.350 5.420 904 +0.00(+0.00%)
May 24, 2024 5.420 5.420 5.420 5.420 718 -0.10(-1.75%)
May 23, 2024 5.510 5.516 5.510 5.516 865 -0.21(-3.73%)
May 22, 2024 5.440 5.730 5.440 5.730 996 +0.01(+0.17%)
May 21, 2024 5.530 5.720 5.530 5.720 994 -0.09(-1.55%)
May 20, 2024 5.630 5.810 5.630 5.810 1,176 -0.12(-2.06%)
May 17, 2024 5.490 5.932 5.350 5.932 927 +0.12(+2.13%)
May 16, 2024 5.280 5.808 5.280 5.808 1,160 +0.41(+7.56%)
May 15, 2024 5.390 5.400 5.380 5.400 1,908 -0.04(-0.69%)
May 14, 2024 5.437 5.437 5.437 5.437 285 -0.05(-0.96%)
May 13, 2024 5.320 5.500 5.320 5.490 2,095 -0.01(-0.18%)
May 10, 2024 5.270 5.500 5.270 5.500 1,319 -0.16(-2.83%)
May 09, 2024 5.270 5.700 5.270 5.660 4,745 +0.25(+4.62%)
May 08, 2024 5.010 5.450 5.010 5.410 1,536 +0.23(+4.37%)
May 07, 2024 5.100 5.370 5.100 5.184 1,548 -0.11(-2.01%)
May 06, 2024 5.160 5.290 5.160 5.290 455 +0.03(+0.57%)
May 03, 2024 5.260 5.260 5.100 5.260 641 -0.22(-4.01%)
May 02, 2024 5.204 5.490 5.204 5.480 408 -0.02(-0.36%)
May 01, 2024 5.000 5.500 5.000 5.500 3,125 -0.05(-0.90%)
Apr 30, 2024 5.610 5.660 5.495 5.550 4,229 -0.24(-4.15%)
Apr 29, 2024 5.830 5.840 5.710 5.790 4,273 -0.16(-2.69%)
Apr 26, 2024 5.840 5.950 5.811 5.950 1,314 -0.02(-0.34%)
Apr 25, 2024 5.950 5.970 5.906 5.970 1,418 +0.00(+0.00%)
Apr 24, 2024 5.910 5.970 5.910 5.970 454 -0.02(-0.33%)
Apr 23, 2024 6.040 6.040 5.928 5.990 792 -0.07(-1.16%)
Apr 22, 2024 5.980 6.060 5.911 6.060 2,283 -0.02(-0.33%)
Apr 19, 2024 5.920 6.090 5.920 6.080 734 +0.08(+1.33%)
Apr 18, 2024 6.000 6.000 5.990 6.000 667 +0.00(+0.00%)
Apr 17, 2024 5.990 6.000 5.980 6.000 1,470 +0.01(+0.17%)
Apr 16, 2024 6.000 6.000 5.907 5.990 1,529 +0.00(+0.00%)
Apr 15, 2024 5.930 5.990 5.930 5.990 417 -0.05(-0.83%)
Apr 12, 2024 5.950 6.040 5.910 6.040 2,439 -0.02(-0.33%)
Apr 11, 2024 5.913 6.060 5.913 6.060 476 -0.02(-0.33%)
Apr 10, 2024 6.005 6.080 6.005 6.080 585 -0.02(-0.33%)
Apr 09, 2024 6.050 6.100 5.900 6.100 1,883 -0.09(-1.41%)
Apr 08, 2024 6.100 6.187 6.100 6.187 486 -0.00(-0.05%)
Apr 05, 2024 6.070 6.190 6.010 6.190 951 -0.01(-0.16%)
Apr 04, 2024 6.100 6.300 6.010 6.200 6,111 +0.20(+3.33%)
Apr 03, 2024 6.040 6.200 5.580 6.000 12,021 -0.10(-1.64%)
Apr 02, 2024 6.100 6.100 6.090 6.100 3,276 +0.00(+0.00%)
Apr 01, 2024 6.020 6.100 6.020 6.100 5,060 -0.04(-0.65%)
Mar 28, 2024 6.150 6.150 5.900 6.140 3,207 -0.01(-0.16%)
Mar 27, 2024 6.150 6.150 6.150 6.150 1,141 -0.05(-0.81%)
Mar 26, 2024 6.105 6.200 6.105 6.200 680 +0.01(+0.16%)
Mar 25, 2024 6.140 6.190 6.107 6.190 2,417 -0.01(-0.16%)
Mar 22, 2024 6.050 6.200 5.928 6.200 2,717 +0.20(+3.33%)
Mar 21, 2024 6.000 6.000 5.960 6.000 1,693 +0.01(+0.17%)
Mar 20, 2024 5.900 5.996 5.900 5.990 3,672 +0.09(+1.53%)
Mar 19, 2024 6.000 6.000 5.890 5.900 2,593 -0.09(-1.50%)
Mar 18, 2024 5.987 5.996 5.800 5.990 2,412 -0.01(-0.17%)
Mar 15, 2024 5.920 6.000 5.800 6.000 3,438 +0.18(+3.09%)
Mar 14, 2024 5.977 5.977 5.800 5.820 1,845 +0.04(+0.69%)
Mar 13, 2024 5.810 5.930 5.780 5.780 4,227 -0.27(-4.46%)
Mar 12, 2024 5.980 6.050 5.950 6.050 13,081 +0.07(+1.15%)
Mar 11, 2024 5.800 5.981 5.800 5.981 6,384 +0.13(+2.25%)
Mar 08, 2024 5.800 5.850 5.800 5.850 636 +0.00(+0.00%)
Mar 07, 2024 5.801 5.850 5.801 5.850 629 -0.05(-0.85%)
Mar 06, 2024 5.800 5.900 5.800 5.900 1,257 +0.05(+0.85%)
Mar 05, 2024 5.800 5.850 5.800 5.850 589 -0.10(-1.68%)
Mar 04, 2024 5.807 5.950 5.807 5.950 834 +0.00(+0.00%)
Mar 01, 2024 5.890 5.950 5.808 5.950 1,018 -0.02(-0.34%)
Feb 29, 2024 5.950 5.970 5.950 5.970 1,075 +0.00(+0.00%)
Feb 28, 2024 5.890 5.970 5.890 5.970 590 -0.02(-0.28%)
Feb 27, 2024 5.800 5.987 5.800 5.987 715 -0.01(-0.22%)
Feb 26, 2024 6.000 6.000 6.000 6.000 1,125 -0.00(-0.00%)
Feb 23, 2024 6.000 6.000 6.000 6.000 394 +0.00(+0.00%)
Feb 22, 2024 5.950 6.000 5.950 6.000 707 +0.07(+1.18%)
Feb 21, 2024 5.940 5.940 5.930 5.930 606 -0.01(-0.17%)
Feb 20, 2024 5.900 5.941 5.800 5.940 4,534 -0.01(-0.17%)
Feb 16, 2024 5.900 5.950 5.900 5.950 1,259 -0.04(-0.67%)
Feb 15, 2024 5.920 5.990 5.920 5.990 1,064 -0.00(-0.04%)
Feb 14, 2024 6.000 6.000 5.955 5.992 3,612 +0.01(+0.10%)
Feb 13, 2024 5.900 5.987 5.900 5.987 726 +0.09(+1.47%)
Feb 12, 2024 5.900 5.910 5.900 5.900 651 -0.08(-1.34%)
Feb 09, 2024 5.700 6.000 5.700 5.980 1,453 -0.01(-0.17%)
Feb 08, 2024 6.000 6.000 5.990 5.990 851 -0.01(-0.17%)
Feb 07, 2024 6.000 6.000 5.980 6.000 6,233 +0.00(+0.00%)
Feb 06, 2024 5.900 6.000 5.715 6.000 18,190 +0.15(+2.56%)
Feb 05, 2024 5.760 5.850 5.700 5.850 3,137 -0.12(-2.01%)
Feb 02, 2024 5.830 5.970 5.830 5.970 1,178 -0.01(-0.17%)
Feb 01, 2024 5.860 5.980 5.820 5.980 959 -0.02(-0.33%)
Jan 31, 2024 5.980 6.000 5.810 6.000 5,074 +0.00(+0.00%)
Jan 30, 2024 5.850 6.000 5.700 6.000 1,308 +0.00(+0.00%)
Jan 29, 2024 5.820 6.000 5.805 6.000 3,506 +0.02(+0.33%)
Jan 26, 2024 5.810 5.990 5.800 5.980 2,759 -0.02(-0.33%)
Jan 25, 2024 6.000 6.100 5.900 6.000 7,656 +0.00(+0.00%)
Jan 24, 2024 5.840 6.000 5.835 6.000 12,036 -0.10(-1.64%)
Jan 23, 2024 6.000 6.100 5.900 6.100 14,701 +0.03(+0.56%)
Jan 22, 2024 6.000 6.078 5.455 6.066 8,469 +0.07(+1.10%)
Jan 19, 2024 5.910 6.000 5.500 6.000 2,417 -0.10(-1.64%)
Jan 18, 2024 6.070 6.100 5.900 6.100 3,017 -0.08(-1.29%)
Jan 17, 2024 6.190 6.190 6.000 6.180 1,974 -0.02(-0.32%)
Jan 16, 2024 6.300 6.280 5.800 6.200 5,171 -0.10(-1.59%)
Jan 12, 2024 6.190 6.300 5.910 6.300 23,439 +0.30(+5.00%)
Jan 11, 2024 6.000 6.000 5.723 6.000 1,991 +0.01(+0.17%)
Jan 10, 2024 5.400 5.990 5.390 5.990 6,068 +0.59(+10.93%)
Jan 09, 2024 5.400 5.400 5.020 5.400 3,750 -0.03(-0.55%)
Jan 08, 2024 5.400 5.430 5.050 5.430 2,164 +0.03(+0.57%)
Jan 05, 2024 5.440 5.440 5.300 5.399 4,404 +0.08(+1.49%)
Jan 04, 2024 5.200 5.320 5.010 5.320 4,003 +0.11(+2.11%)
Jan 03, 2024 5.700 5.700 5.210 5.210 1,150 -0.53(-9.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.