Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

3.088 -0.152 (-4.69%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 27, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.