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

Mercari Inc ADR (OP: MCARY )

5.720 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 29, 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 28, 2024 6.260 6.430 6.260 6.385 2,084 +0.01(+0.24%)
Mar 27, 2024 6.500 6.500 6.370 6.370 1,087 -0.16(-2.45%)
Mar 26, 2024 6.400 6.530 6.400 6.530 871 +0.18(+2.79%)
Mar 25, 2024 6.630 6.630 6.353 6.353 685 -0.26(-3.90%)
Mar 22, 2024 6.670 6.700 6.610 6.610 2,639 +0.18(+2.77%)
Mar 21, 2024 6.432 6.432 6.432 6.432 324 -0.13(-2.03%)
Mar 20, 2024 6.565 6.565 6.565 6.565 229 +0.08(+1.16%)
Mar 19, 2024 6.500 6.500 6.490 6.490 14,334 -0.03(-0.46%)
Mar 18, 2024 6.530 6.555 6.520 6.520 4,815 -0.16(-2.37%)
Mar 15, 2024 6.678 6.678 6.558 6.678 661 -0.03(-0.40%)
Mar 14, 2024 6.736 6.736 6.510 6.705 629 +0.24(+3.78%)
Mar 13, 2024 6.460 6.460 6.460 6.460 258 -0.14(-2.11%)
Mar 11, 2024 6.600 7 +0.12(+1.85%)
Mar 08, 2024 6.490 6.655 6.480 6.480 1,444 -0.20(-3.02%)
Mar 07, 2024 6.655 6.730 6.655 6.682 2,304 +0.06(+0.94%)
Mar 05, 2024 6.620 95 -0.18(-2.65%)
Mar 04, 2024 6.940 7.010 6.800 6.800 1,066 -0.20(-2.86%)
Mar 01, 2024 7.000 7.000 7.000 7.000 888 +0.21(+3.09%)
Feb 29, 2024 6.730 6.862 6.730 6.790 2,461 -0.08(-1.16%)
Feb 28, 2024 6.870 6.870 6.870 6.870 364 +0.00(+0.07%)
Feb 27, 2024 6.800 6.865 6.800 6.865 735 -0.12(-1.65%)
Feb 26, 2024 6.710 7.064 6.710 6.980 747 +0.05(+0.65%)
Feb 23, 2024 6.935 6.935 6.935 6.935 1,114 +0.03(+0.51%)
Feb 22, 2024 7.025 7.092 6.900 6.900 1,725 -0.12(-1.71%)
Feb 21, 2024 6.720 7.020 6.720 7.020 2,630 +0.03(+0.50%)
Feb 20, 2024 6.820 7.018 6.820 6.985 2,144 +0.02(+0.33%)
Feb 16, 2024 6.910 6.962 6.780 6.962 2,238 +0.08(+1.12%)
Feb 15, 2024 6.885 7.020 6.885 6.885 625 -1.37(-16.55%)
Feb 13, 2024 8.250 93 +0.19(+2.36%)
Feb 09, 2024 8.060 24 +0.10(+1.31%)
Feb 08, 2024 7.900 7.956 7.900 7.956 347 -0.25(-3.09%)
Feb 07, 2024 8.170 8.210 8.140 8.210 1,809 +0.08(+0.98%)
Feb 06, 2024 8.180 8.180 8.130 8.130 709 -0.15(-1.81%)
Feb 05, 2024 8.200 8.284 8.200 8.280 2,227 +0.19(+2.38%)
Feb 01, 2024 8.088 132 -0.18(-2.21%)
Jan 31, 2024 8.270 8.270 8.250 8.270 236 +0.04(+0.49%)
Jan 30, 2024 8.165 8.230 8.165 8.230 669 -0.03(-0.36%)
Jan 29, 2024 8.200 8.260 8.200 8.260 324 +0.00(+0.00%)
Jan 25, 2024 8.260 106 -0.12(-1.43%)
Jan 24, 2024 8.340 8.380 8.340 8.380 2,425 +0.18(+2.17%)
Jan 23, 2024 8.130 8.202 8.130 8.202 8,233 -0.07(-0.82%)
Jan 22, 2024 8.260 8.270 8.260 8.270 531 +0.10(+1.22%)
Jan 19, 2024 8.180 8.180 8.170 8.170 530 +0.04(+0.49%)
Jan 18, 2024 8.110 8.130 8.040 8.130 1,516 -0.15(-1.81%)
Jan 17, 2024 8.280 8.280 8.280 8.280 297 -0.25(-2.93%)
Jan 16, 2024 8.640 8.640 8.530 8.530 1,282 -0.17(-1.90%)
Jan 12, 2024 8.695 8.695 8.695 8.695 245 +0.12(+1.46%)
Jan 08, 2024 8.570 94 -0.16(-1.83%)
Jan 05, 2024 8.500 8.730 8.500 8.730 921 -0.15(-1.69%)
Jan 04, 2024 8.880 8.880 8.880 8.880 1,179 -0.23(-2.58%)
Jan 03, 2024 9.115 9.115 9.115 9.115 629 +0.05(+0.55%)
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.