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 )

5.808 +0.408 (+7.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 28, 2021 9.360 9.800 9.245 9.495 54,328 +0.11(+1.22%)
May 27, 2021 9.270 9.540 9.150 9.380 15,256 +0.08(+0.86%)
May 26, 2021 9.350 9.590 8.900 9.300 53,019 +0.16(+1.75%)
May 25, 2021 9.000 9.490 8.750 9.140 36,184 -0.04(-0.44%)
May 24, 2021 9.170 9.726 8.945 9.180 58,386 -0.37(-3.87%)
May 21, 2021 9.280 11.20 9.175 9.550 286,032 -0.27(-2.75%)
May 20, 2021 8.700 10.40 8.700 9.820 67,546 +0.82(+9.11%)
May 19, 2021 8.700 9.290 8.700 9.000 8,016 +0.06(+0.67%)
May 18, 2021 9.200 9.210 8.700 8.940 37,089 -0.21(-2.30%)
May 17, 2021 9.140 9.490 9.140 9.150 9,079 +0.01(+0.11%)
May 14, 2021 8.950 9.364 8.900 9.140 10,956 +0.13(+1.44%)
May 13, 2021 9.220 9.380 9.000 9.010 15,207 -0.56(-5.85%)
May 12, 2021 8.900 9.829 8.900 9.570 47,864 +0.74(+8.38%)
May 11, 2021 9.310 9.333 8.730 8.830 20,005 -0.72(-7.54%)
May 10, 2021 9.600 9.780 9.550 9.550 13,172 -0.31(-3.14%)
May 07, 2021 9.820 10.17 9.510 9.860 12,945 +0.16(+1.65%)
May 06, 2021 10.28 10.50 9.300 9.700 61,410 -1.33(-12.06%)
May 05, 2021 9.750 11.92 9.350 11.03 42,114 +1.27(+13.01%)
May 04, 2021 10.34 10.95 9.760 9.760 17,165 -0.39(-3.84%)
May 03, 2021 12.00 13.18 9.790 10.15 87,726 -1.70(-14.35%)
Apr 30, 2021 11.33 11.85 9.430 11.85 96,900 +1.54(+14.94%)
Apr 29, 2021 9.240 10.71 8.760 10.31 98,671 +1.36(+15.20%)
Apr 28, 2021 8.860 9.000 8.860 8.950 19,981 +0.25(+2.87%)
Apr 27, 2021 8.800 9.000 8.550 8.700 32,609 -0.13(-1.47%)
Apr 26, 2021 9.010 9.200 8.810 8.830 15,639 -0.42(-4.54%)
Apr 23, 2021 9.240 9.290 9.200 9.250 8,000 +0.20(+2.21%)
Apr 22, 2021 9.080 9.200 9.000 9.050 4,205 +0.06(+0.67%)
Apr 21, 2021 9.000 9.080 8.990 8.990 8,945 -0.01(-0.11%)
Apr 20, 2021 9.200 9.200 9.000 9.000 8,026 -0.25(-2.70%)
Apr 19, 2021 9.400 9.400 9.000 9.250 10,028 -0.20(-2.06%)
Apr 16, 2021 9.450 9.490 9.400 9.445 4,400 +0.19(+2.00%)
Apr 15, 2021 9.510 9.700 9.260 9.260 8,024 -0.31(-3.29%)
Apr 14, 2021 9.520 9.749 9.500 9.575 7,318 +0.06(+0.68%)
Apr 13, 2021 10.00 10.00 9.000 9.510 15,043 -1.12(-10.54%)
Apr 12, 2021 10.98 11.43 10.30 10.63 51,848 -0.22(-2.03%)
Apr 09, 2021 12.00 16.20 10.70 10.85 960,600 -0.75(-6.47%)
Apr 08, 2021 11.94 11.94 11.60 11.60 12,668 +0.35(+3.11%)
Apr 07, 2021 11.99 11.99 11.25 11.25 2,232 +0.20(+1.81%)
Apr 06, 2021 11.54 11.54 11.05 11.05 3,303 -0.24(-2.13%)
Apr 05, 2021 11.50 11.50 11.09 11.29 3,080 -0.16(-1.41%)
Apr 01, 2021 11.45 11.50 11.45 11.45 3,500 +0.04(+0.32%)
Mar 31, 2021 11.39 11.41 11.32 11.41 2,135 +0.15(+1.37%)
Mar 30, 2021 11.50 11.61 11.00 11.26 7,417 +0.26(+2.36%)
Mar 29, 2021 11.00 11.67 10.90 11.00 3,374 +0.58(+5.57%)
Mar 26, 2021 12.29 12.29 10.21 10.42 11,100 -0.08(-0.76%)
Mar 25, 2021 10.91 10.91 10.50 10.50 13,292 -0.14(-1.32%)
Mar 24, 2021 10.89 10.89 10.30 10.64 3,391 +0.49(+4.83%)
Mar 23, 2021 10.35 10.55 10.15 10.15 3,155 -0.20(-1.93%)
Mar 22, 2021 10.35 10.38 10.35 10.35 2,784 +0.10(+1.01%)
Mar 19, 2021 10.16 10.25 10.16 10.25 500 -0.49(-4.59%)
Mar 18, 2021 10.86 10.86 10.30 10.74 1,664 -0.05(-0.46%)
Mar 17, 2021 10.11 10.88 10.11 10.79 1,617 +0.76(+7.58%)
Mar 16, 2021 10.42 10.42 10.00 10.03 2,457 -0.63(-5.92%)
Mar 15, 2021 10.76 10.85 10.40 10.66 2,116 +0.19(+1.82%)
Mar 12, 2021 11.51 11.51 10.47 10.47 1,600 +0.17(+1.65%)
Mar 11, 2021 10.50 10.67 10.00 10.30 2,825 +0.30(+3.00%)
Mar 10, 2021 10.24 10.24 10.00 10.00 2,038 +0.36(+3.73%)
Mar 09, 2021 10.13 10.75 9.500 9.640 10,521 +0.08(+0.84%)
Mar 08, 2021 9.610 10.56 9.500 9.560 5,139 -0.21(-2.15%)
Mar 05, 2021 12.75 12.75 9.500 9.770 35,000 +1.02(+11.66%)
Mar 04, 2021 11.64 11.75 8.740 8.750 24,129 -2.89(-24.83%)
Mar 03, 2021 12.17 12.17 11.50 11.64 10,065 -0.66(-5.37%)
Mar 02, 2021 12.49 12.49 12.30 12.30 1,376 -0.19(-1.52%)
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.