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

Mercari Inc ADR (OP: MCARY )

5.840 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 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 (%)
Mar 31, 2023 8.550 289 +0.14(+1.66%)
Mar 28, 2023 8.410 113 -0.86(-9.28%)
Mar 23, 2023 9.270 190 +0.29(+3.23%)
Mar 22, 2023 9.000 9.000 8.930 8.980 1,864 +0.26(+2.98%)
Mar 21, 2023 8.710 8.760 8.570 8.720 18,183 +0.20(+2.35%)
Mar 16, 2023 8.520 30 -0.24(-2.74%)
Mar 14, 2023 8.760 20 -0.17(-1.90%)
Mar 13, 2023 8.980 9.000 8.810 8.930 1,740 -0.36(-3.88%)
Mar 09, 2023 9.290 13 +0.22(+2.43%)
Mar 07, 2023 9.070 7 -0.29(-3.05%)
Mar 06, 2023 9.355 9.355 9.355 9.355 1,420 +0.09(+0.92%)
Mar 03, 2023 9.150 9.270 9.150 9.270 1,797 +0.41(+4.63%)
Mar 02, 2023 8.840 8.860 8.830 8.860 9,016 -0.07(-0.78%)
Feb 28, 2023 8.930 61 +0.36(+4.20%)
Feb 24, 2023 8.570 41 -0.31(-3.49%)
Feb 23, 2023 8.890 8.890 8.795 8.880 1,366 -0.05(-0.56%)
Feb 22, 2023 8.810 8.940 8.810 8.930 1,264 -0.03(-0.33%)
Feb 21, 2023 9.080 9.080 8.960 8.960 2,285 -0.42(-4.48%)
Feb 17, 2023 9.300 9.380 9.300 9.380 498 -0.47(-4.77%)
Feb 16, 2023 9.835 9.880 9.835 9.850 805 +0.17(+1.81%)
Feb 15, 2023 9.659 9.675 9.659 9.675 348 -0.22(-2.27%)
Feb 13, 2023 9.900 56 -0.56(-5.35%)
Feb 09, 2023 10.46 15 -1.08(-9.36%)
Feb 08, 2023 11.54 11.54 11.54 11.54 4,420 -0.51(-4.23%)
Feb 07, 2023 11.75 12.12 11.75 12.05 56,500 +1.22(+11.27%)
Feb 06, 2023 10.84 10.87 10.83 10.83 4,608 -0.19(-1.72%)
Feb 03, 2023 10.99 11.07 10.98 11.02 12,471 -0.20(-1.78%)
Feb 02, 2023 11.26 11.27 11.22 11.22 10,799 -0.04(-0.36%)
Feb 01, 2023 11.26 11.26 11.15 11.26 335 +0.65(+6.13%)
Jan 31, 2023 10.61 10.61 10.61 10.61 281 +0.33(+3.21%)
Jan 30, 2023 10.39 10.39 10.28 10.28 2,437 -0.19(-1.77%)
Jan 27, 2023 10.46 10.46 10.46 10.46 178 +0.10(+0.92%)
Jan 26, 2023 10.35 10.39 10.29 10.37 2,868 +0.02(+0.19%)
Jan 25, 2023 10.35 10.35 10.35 10.35 1,313 -0.08(-0.77%)
Jan 24, 2023 10.46 10.57 10.38 10.43 171,813 -0.04(-0.38%)
Jan 23, 2023 10.43 10.51 10.43 10.47 2,797 -0.10(-0.95%)
Jan 20, 2023 10.50 10.57 10.50 10.57 1,874 -0.15(-1.40%)
Jan 19, 2023 10.79 10.79 10.72 10.72 2,858 -0.28(-2.55%)
Jan 18, 2023 11.32 11.32 11.00 11.00 859 +0.05(+0.46%)
Jan 17, 2023 10.91 10.95 10.91 10.95 6,453 -0.26(-2.32%)
Jan 13, 2023 11.21 11.21 11.21 11.21 400 +0.41(+3.80%)
Jan 12, 2023 10.76 10.84 10.67 10.80 9,635 +0.29(+2.76%)
Jan 11, 2023 10.51 10.51 10.51 10.51 946 -0.37(-3.40%)
Jan 09, 2023 10.88 5 +0.17(+1.59%)
Jan 06, 2023 10.56 10.71 10.56 10.71 3,238 +0.36(+3.48%)
Jan 05, 2023 10.35 10.35 10.35 10.35 2,001 +0.22(+2.17%)
Jan 04, 2023 10.16 10.16 10.13 10.13 12,972 +0.02(+0.20%)
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.