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

Mercari Inc ADR (OP: MCARY )

5.910 -0.310 (-4.98%)
Streaming Delayed Price Updated: 3:31 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 (%)
Mar 31, 2020 9.620 9.760 9.520 9.640 9,667 +0.12(+1.26%)
Mar 30, 2020 10.30 10.30 9.310 9.520 17,715 -0.25(-2.53%)
Mar 27, 2020 9.740 9.990 9.740 9.767 1,500 -0.01(-0.13%)
Mar 26, 2020 9.640 10.24 9.640 9.780 4,764 +0.23(+2.41%)
Mar 25, 2020 9.250 9.550 8.980 9.550 4,945 +0.60(+6.70%)
Mar 24, 2020 8.820 8.950 8.080 8.950 9,921 +1.65(+22.60%)
Mar 23, 2020 7.553 7.553 7.300 7.300 8,470 -0.24(-3.18%)
Mar 20, 2020 7.260 7.730 7.260 7.540 1,100 -0.31(-3.95%)
Mar 19, 2020 6.670 7.900 6.670 7.850 699,624 -0.91(-10.39%)
Mar 18, 2020 7.970 8.790 7.970 8.760 7,870 -0.24(-2.63%)
Mar 17, 2020 8.210 9.600 8.210 8.997 15,821 +0.84(+10.26%)
Mar 16, 2020 7.630 8.810 7.630 8.160 29,509 -1.30(-13.74%)
Mar 13, 2020 9.511 10.06 9.300 9.460 8,800 -0.06(-0.63%)
Mar 12, 2020 9.215 9.710 8.980 9.520 20,731 -1.44(-13.14%)
Mar 11, 2020 10.86 10.96 10.46 10.96 3,351 -0.12(-1.08%)
Mar 10, 2020 10.94 11.18 10.64 11.08 33,421 +0.60(+5.75%)
Mar 09, 2020 10.16 10.48 10.16 10.48 5,619 -0.61(-5.52%)
Mar 06, 2020 10.73 11.40 10.69 11.09 9,700 -0.04(-0.35%)
Mar 05, 2020 10.85 11.14 10.85 11.13 6,235 -0.03(-0.28%)
Mar 04, 2020 11.00 11.16 10.96 11.16 47,665 +0.48(+4.54%)
Mar 03, 2020 10.74 10.77 10.50 10.68 65,684 -0.33(-3.02%)
Mar 02, 2020 10.66 11.07 10.65 11.01 21,677 -0.22(-1.99%)
Feb 28, 2020 10.90 11.23 10.77 11.23 22,300 +0.44(+4.08%)
Feb 27, 2020 10.72 10.89 10.61 10.79 22,071 -0.01(-0.09%)
Feb 26, 2020 10.87 10.88 10.78 10.80 32,414 -0.05(-0.46%)
Feb 25, 2020 11.06 11.06 10.81 10.85 28,858 +0.05(+0.51%)
Feb 24, 2020 10.75 10.88 10.65 10.79 7,341 -0.21(-1.95%)
Feb 21, 2020 11.01 11.01 10.85 11.01 15,400 -0.40(-3.51%)
Feb 20, 2020 10.80 11.46 10.59 11.41 33,877 +0.28(+2.52%)
Feb 19, 2020 11.05 11.15 11.03 11.13 7,904 +0.26(+2.34%)
Feb 18, 2020 10.77 11.09 10.77 10.88 4,134 +0.14(+1.32%)
Feb 14, 2020 10.61 10.73 10.61 10.73 4,200 +0.27(+2.61%)
Feb 13, 2020 10.50 10.50 10.38 10.46 17,362 -0.04(-0.38%)
Feb 12, 2020 10.43 10.50 10.16 10.50 3,350 +0.39(+3.86%)
Feb 11, 2020 10.03 10.18 9.870 10.11 9,925 -0.03(-0.30%)
Feb 10, 2020 10.15 10.15 9.977 10.14 3,933 -0.45(-4.20%)
Feb 07, 2020 10.56 10.75 10.56 10.59 6,400 +0.77(+7.85%)
Feb 06, 2020 9.540 9.815 9.540 9.815 3,585 -0.12(-1.16%)
Feb 05, 2020 9.930 9.930 9.630 9.930 19,979 +0.08(+0.81%)
Feb 04, 2020 9.610 10.00 9.610 9.850 11,683 +0.25(+2.66%)
Feb 03, 2020 9.930 10.01 9.550 9.595 32,716 +0.85(+9.66%)
Jan 31, 2020 8.690 8.750 8.540 8.750 14,400 +0.12(+1.39%)
Jan 30, 2020 8.510 8.630 8.510 8.630 12,902 +0.12(+1.41%)
Jan 29, 2020 8.520 8.570 8.460 8.510 17,500 -0.24(-2.74%)
Jan 28, 2020 8.670 8.750 8.620 8.750 13,058 -0.05(-0.62%)
Jan 27, 2020 8.785 8.820 8.740 8.805 10,866 -0.33(-3.61%)
Jan 24, 2020 9.000 9.150 8.900 9.134 23,400 -0.41(-4.25%)
Jan 23, 2020 9.170 9.790 9.170 9.540 12,924 +0.18(+1.92%)
Jan 22, 2020 9.340 9.360 9.210 9.360 5,610 -0.02(-0.21%)
Jan 21, 2020 9.370 9.380 9.200 9.380 14,073 -0.18(-1.88%)
Jan 17, 2020 9.565 9.660 9.470 9.560 6,400 -0.03(-0.29%)
Jan 16, 2020 9.560 9.620 9.555 9.588 4,936 +0.01(+0.08%)
Jan 15, 2020 9.580 9.640 9.580 9.580 1,662 -0.41(-4.10%)
Jan 14, 2020 9.810 9.990 9.810 9.990 2,806 -0.10(-0.99%)
Jan 13, 2020 10.09 10.13 10.01 10.09 12,238 -0.02(-0.15%)
Jan 10, 2020 10.14 10.16 10.08 10.11 89,200 +0.04(+0.45%)
Jan 09, 2020 9.950 10.12 9.950 10.06 9,456 -0.09(-0.94%)
Jan 08, 2020 10.15 10.15 10.15 10.15 492 -0.06(-0.54%)
Jan 07, 2020 10.12 10.21 10.12 10.21 2,335 +0.18(+1.82%)
Jan 06, 2020 9.925 10.03 9.925 10.03 4,459 -0.25(-2.46%)
Jan 03, 2020 10.28 10.29 10.06 10.28 7,900 -0.08(-0.75%)
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.