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

Mercari Inc ADR (OP: MCARY )

5.975 +0.065 (+1.10%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 (%)
May 29, 2020 14.06 14.06 14.06 160 +0.00(+0.00%)
May 28, 2020 14.30 14.30 14.06 14.06 1,016 +0.04(+0.29%)
May 27, 2020 13.91 14.02 13.91 14.02 860 +0.36(+2.64%)
May 26, 2020 13.49 13.66 13.49 13.66 1,274 +0.16(+1.19%)
May 22, 2020 13.81 13.81 13.49 13.50 1,200 -0.21(-1.53%)
May 21, 2020 14.31 14.31 13.71 13.71 2,052 +0.09(+0.62%)
May 20, 2020 13.00 13.62 13.00 13.62 2,547 +0.53(+4.01%)
May 19, 2020 13.50 13.50 13.10 13.10 2,810 -0.44(-3.25%)
May 18, 2020 12.79 13.54 12.79 13.54 7,073 +0.94(+7.46%)
May 15, 2020 12.60 12.60 12.60 42 +0.00(+0.00%)
May 14, 2020 13.29 13.29 12.60 12.60 608 -0.19(-1.48%)
May 13, 2020 12.79 12.79 12.79 12.79 340 -2.26(-15.02%)
May 12, 2020 15.05 15.05 15.05 338 +0.00(+0.00%)
May 11, 2020 15.05 15.05 15.05 15.05 204 +1.55(+11.48%)
May 08, 2020 13.50 13.50 13.50 99 +0.00(+0.00%)
May 07, 2020 12.97 13.76 12.97 13.50 2,024 +0.97(+7.78%)
May 06, 2020 12.53 12.53 12.53 12.53 1,002 -0.51(-3.95%)
May 05, 2020 12.70 13.04 12.70 13.04 4,183 +0.51(+4.11%)
May 04, 2020 12.53 12.53 12.53 12.53 143 -0.17(-1.34%)
May 01, 2020 13.00 13.00 12.70 12.70 900 -0.33(-2.57%)
Apr 30, 2020 11.88 13.03 11.88 13.03 285 +0.35(+2.76%)
Apr 29, 2020 11.75 12.80 11.75 12.68 4,269 -0.09(-0.70%)
Apr 28, 2020 12.77 12.77 12.77 12.77 424 +1.06(+9.10%)
Apr 27, 2020 11.71 11.71 11.71 11.71 328 -0.29(-2.46%)
Apr 24, 2020 12.17 12.17 12.00 12.00 500 -0.79(-6.16%)
Apr 23, 2020 11.65 12.85 11.65 12.79 1,412 +2.57(+25.12%)
Apr 22, 2020 10.22 10.82 10.22 10.22 736 -0.18(-1.73%)
Apr 21, 2020 10.37 10.96 10.37 10.40 1,310 -1.15(-9.96%)
Apr 20, 2020 11.55 11.55 11.55 11.55 127 -0.05(-0.43%)
Apr 17, 2020 11.60 11.60 11.60 11.60 1,200 +0.58(+5.26%)
Apr 16, 2020 10.50 11.06 10.50 11.02 3,051 +0.82(+8.04%)
Apr 15, 2020 9.830 10.20 9.830 10.20 3,256 +0.28(+2.82%)
Apr 14, 2020 9.340 9.920 9.140 9.920 25,799 +0.65(+7.01%)
Apr 13, 2020 8.259 10.50 8.259 9.270 971 -0.19(-2.01%)
Apr 09, 2020 9.530 9.530 8.610 9.460 4,000 +0.40(+4.42%)
Apr 08, 2020 9.260 9.430 8.960 9.060 28,800 -0.38(-4.03%)
Apr 07, 2020 9.185 9.650 9.020 9.440 35,021 +1.04(+12.38%)
Apr 06, 2020 8.600 9.050 8.400 8.400 23,084 +0.04(+0.48%)
Apr 03, 2020 8.360 8.500 8.360 8.360 1,600 -0.67(-7.42%)
Apr 02, 2020 9.420 9.420 8.950 9.030 9,448 -0.26(-2.80%)
Apr 01, 2020 8.960 9.290 8.960 9.290 821 -0.35(-3.63%)
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%)
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.