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 (%)
Jun 30, 2022 7.040 7.120 7.010 7.120 13,323 +0.08(+1.06%)
Jun 29, 2022 6.950 7.100 6.950 7.045 26,765 -0.29(-4.02%)
Jun 28, 2022 7.425 7.425 7.280 7.340 26,507 -0.23(-3.04%)
Jun 27, 2022 7.450 7.831 7.420 7.570 20,620 -0.29(-3.69%)
Jun 24, 2022 7.570 8.000 7.570 7.860 27,241 +0.89(+12.77%)
Jun 23, 2022 6.880 7.020 6.880 6.970 35,666 -0.05(-0.71%)
Jun 22, 2022 7.050 7.100 6.880 7.020 120,048 -0.17(-2.36%)
Jun 21, 2022 7.040 7.500 7.040 7.190 49,074 +0.04(+0.56%)
Jun 17, 2022 7.310 7.310 7.050 7.150 114,908 +0.07(+0.99%)
Jun 16, 2022 7.100 7.200 6.990 7.080 37,104 -0.33(-4.45%)
Jun 15, 2022 7.260 7.570 7.260 7.410 119,968 +0.03(+0.41%)
Jun 14, 2022 7.470 7.470 7.300 7.380 301,162 +0.25(+3.51%)
Jun 13, 2022 7.250 7.320 7.110 7.130 52,101 -0.69(-8.82%)
Jun 10, 2022 7.920 7.920 7.730 7.820 76,625 -0.29(-3.58%)
Jun 09, 2022 8.250 8.300 8.110 8.110 40,520 +0.15(+1.88%)
Jun 08, 2022 7.970 7.975 7.810 7.960 50,517 +0.26(+3.38%)
Jun 07, 2022 7.800 7.800 7.590 7.700 108,565 -0.42(-5.17%)
Jun 06, 2022 8.290 8.290 8.120 8.120 70,242 +0.24(+3.05%)
Jun 03, 2022 7.970 8.020 7.880 7.880 63,419 -0.42(-5.06%)
Jun 02, 2022 8.180 8.330 8.110 8.300 57,298 -0.28(-3.26%)
Jun 01, 2022 8.720 8.860 8.570 8.580 121,128 -0.49(-5.40%)
May 31, 2022 9.120 9.120 8.990 9.070 82,561 +1.47(+19.34%)
May 27, 2022 7.680 7.690 7.530 7.600 14,067 -0.07(-0.96%)
May 26, 2022 7.530 7.730 7.530 7.674 17,471 +0.30(+4.12%)
May 25, 2022 7.270 7.380 7.270 7.370 63,841 -0.24(-3.15%)
May 24, 2022 7.840 7.840 7.520 7.610 82,008 -0.32(-4.04%)
May 23, 2022 7.960 8.057 7.920 7.930 35,147 +0.02(+0.25%)
May 20, 2022 8.040 8.050 7.820 7.910 52,208 -0.25(-3.06%)
May 19, 2022 8.130 8.260 8.050 8.160 43,777 +0.04(+0.49%)
May 18, 2022 8.250 8.310 8.120 8.120 23,295 -0.13(-1.58%)
May 17, 2022 8.240 8.280 8.140 8.250 163,650 -0.22(-2.60%)
May 16, 2022 8.400 8.610 8.400 8.470 41,835 -0.31(-3.53%)
May 13, 2022 8.420 8.820 8.420 8.780 47,862 +0.63(+7.73%)
May 12, 2022 8.060 8.240 8.010 8.150 87,868 -0.35(-4.12%)
May 11, 2022 8.580 8.730 8.500 8.500 77,445 +0.13(+1.55%)
May 10, 2022 8.570 8.570 8.260 8.370 275,965 +0.46(+5.82%)
May 09, 2022 8.080 8.090 7.910 7.910 67,315 -0.09(-1.12%)
May 06, 2022 8.110 8.170 7.970 8.000 89,887 -0.80(-9.09%)
May 05, 2022 9.150 9.315 8.800 8.800 105,233 -0.52(-5.58%)
May 04, 2022 8.970 9.340 8.910 9.320 57,851 +0.15(+1.64%)
May 03, 2022 9.000 9.190 9.000 9.170 125,715 +0.16(+1.78%)
May 02, 2022 8.850 9.010 8.830 9.010 80,891 +0.83(+10.21%)
Apr 29, 2022 7.950 8.400 7.950 8.175 16,854 +0.24(+2.96%)
Apr 28, 2022 8.155 8.210 7.800 7.940 77,977 -0.78(-8.94%)
Apr 27, 2022 8.840 8.880 8.659 8.720 102,198 +0.12(+1.40%)
Apr 26, 2022 8.760 8.820 8.600 8.600 123,290 +0.08(+0.94%)
Apr 25, 2022 8.490 8.570 8.400 8.520 81,767 +0.09(+1.07%)
Apr 22, 2022 8.590 8.610 8.400 8.430 35,636 -0.63(-6.95%)
Apr 21, 2022 9.242 9.420 9.050 9.060 64,931 -0.09(-0.98%)
Apr 20, 2022 9.370 9.370 9.150 9.150 80,631 -1.15(-11.17%)
Apr 19, 2022 10.34 10.60 10.14 10.30 187,321 -0.44(-4.10%)
Apr 18, 2022 10.63 10.80 10.62 10.74 55,304 -0.39(-3.50%)
Apr 14, 2022 11.28 11.60 11.13 11.13 142,961 -0.33(-2.88%)
Apr 13, 2022 11.36 11.54 11.28 11.46 184,269 +0.23(+2.05%)
Apr 12, 2022 11.07 11.63 11.07 11.23 146,491 +0.11(+0.99%)
Apr 11, 2022 11.36 11.57 11.12 11.12 48,574 -0.95(-7.87%)
Apr 08, 2022 12.03 12.27 12.03 12.07 48,439 -0.49(-3.90%)
Apr 07, 2022 12.64 12.64 12.39 12.56 56,325 -0.37(-2.86%)
Apr 06, 2022 12.92 13.35 12.84 12.93 49,478 -0.83(-6.03%)
Apr 05, 2022 14.01 14.25 13.69 13.76 78,217 -0.16(-1.15%)
Apr 04, 2022 13.88 13.98 13.60 13.92 33,353 +0.68(+5.14%)
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.