Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercari Inc ADR (OP: MCARY )

5.890 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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 (%)
Dec 30, 2022 10.07 10.07 10.07 10.07 280 +0.00(+0.00%)
Dec 29, 2022 9.960 10.07 9.960 10.07 1,459 +0.43(+4.46%)
Dec 28, 2022 9.815 9.815 9.640 9.640 2,681 -0.45(-4.46%)
Dec 27, 2022 10.12 10.20 10.09 10.09 3,339 +0.19(+1.92%)
Dec 23, 2022 9.930 9.930 9.900 9.900 916 +0.16(+1.64%)
Dec 22, 2022 9.740 9.740 9.740 9.740 286 -0.31(-3.08%)
Dec 21, 2022 9.780 10.11 9.780 10.05 2,549 -0.02(-0.20%)
Dec 20, 2022 10.11 10.11 10.01 10.07 4,285 +0.06(+0.60%)
Dec 19, 2022 9.920 10.06 9.920 10.01 3,527 -0.14(-1.38%)
Dec 16, 2022 10.13 10.15 10.13 10.15 10,179 -0.40(-3.79%)
Dec 15, 2022 10.62 10.64 10.55 10.55 8,595 -0.05(-0.47%)
Dec 13, 2022 10.60 100 +0.09(+0.86%)
Dec 07, 2022 10.51 38 -0.22(-2.05%)
Dec 06, 2022 10.73 10.73 10.73 10.73 459 -0.23(-2.10%)
Dec 05, 2022 11.01 11.05 10.96 10.96 14,456 -0.44(-3.86%)
Dec 02, 2022 11.06 11.40 11.06 11.40 3,511 +0.44(+4.01%)
Dec 01, 2022 10.93 10.96 10.81 10.96 37,573 +0.66(+6.41%)
Nov 30, 2022 10.07 10.30 10.07 10.30 4,256 -0.03(-0.31%)
Nov 29, 2022 10.14 10.33 10.14 10.33 350 +0.06(+0.60%)
Nov 28, 2022 10.40 10.47 10.27 10.27 9,267 -0.08(-0.77%)
Nov 23, 2022 10.35 98 +0.18(+1.77%)
Nov 22, 2022 10.09 10.17 10.09 10.17 2,599 +0.03(+0.25%)
Nov 21, 2022 10.14 10.14 10.14 10.14 170 -0.20(-1.90%)
Nov 18, 2022 10.34 10.34 10.34 10.34 314 -0.34(-3.20%)
Nov 17, 2022 10.98 10.98 10.68 10.68 2,214 -0.07(-0.63%)
Nov 16, 2022 10.75 10.75 10.74 10.75 17,792 -0.20(-1.83%)
Nov 15, 2022 11.00 11.04 10.95 10.95 10,570 -0.05(-0.45%)
Nov 14, 2022 11.00 11.00 11.00 11.00 400 +0.16(+1.48%)
Nov 11, 2022 10.47 10.84 10.47 10.84 16,465 +0.97(+9.83%)
Nov 10, 2022 9.770 9.870 9.720 9.870 4,670 +0.61(+6.59%)
Nov 09, 2022 9.290 9.310 9.260 9.260 722 -0.32(-3.34%)
Nov 08, 2022 9.590 9.610 9.541 9.580 34,805 +0.29(+3.12%)
Nov 07, 2022 9.590 9.590 9.290 9.290 5,788 -0.16(-1.69%)
Nov 04, 2022 9.310 9.450 9.310 9.450 1,478 +0.54(+6.06%)
Nov 03, 2022 8.980 8.980 8.910 8.910 626 -0.29(-3.15%)
Nov 02, 2022 9.230 9.280 9.100 9.200 3,500 -0.41(-4.27%)
Nov 01, 2022 9.480 9.800 9.480 9.610 4,696 +0.73(+8.22%)
Oct 31, 2022 8.850 8.880 8.750 8.880 18,585 +0.75(+9.16%)
Oct 28, 2022 8.120 8.135 8.120 8.135 823 +0.54(+7.04%)
Oct 25, 2022 7.600 64 +0.29(+3.97%)
Oct 24, 2022 7.485 7.490 7.310 7.310 1,651 -0.21(-2.79%)
Oct 21, 2022 7.480 7.570 7.280 7.520 8,995 +0.38(+5.28%)
Oct 20, 2022 7.080 7.143 7.080 7.143 1,520 +0.05(+0.74%)
Oct 19, 2022 7.090 7.090 7.090 7.090 133 -0.05(-0.70%)
Oct 18, 2022 7.172 7.172 7.140 7.140 2,185 +0.04(+0.56%)
Oct 17, 2022 7.250 7.250 6.850 7.100 2,757 +0.05(+0.71%)
Oct 14, 2022 7.260 7.270 7.020 7.050 3,695 -0.32(-4.28%)
Oct 13, 2022 7.235 7.470 7.120 7.365 13,621 +0.08(+1.03%)
Oct 12, 2022 7.420 7.420 7.250 7.290 5,312 -0.08(-1.13%)
Oct 11, 2022 7.455 7.497 7.350 7.373 3,224 -0.28(-3.62%)
Oct 10, 2022 7.650 7.650 7.570 7.650 13,093 -0.09(-1.16%)
Oct 07, 2022 7.770 7.770 7.740 7.740 30,788 +0.00(+0.00%)
Oct 06, 2022 7.905 7.905 7.740 7.740 2,394 +0.19(+2.45%)
Oct 05, 2022 7.555 7.555 7.555 7.555 304 +0.09(+1.27%)
Oct 04, 2022 7.460 7.460 7.460 7.460 978 +0.61(+8.91%)
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.