Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercari Inc ADR (OP: MCARY )

6.810 UNCHANGED

Streaming Delayed Price Updated: 12:52 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	10.07	10.30	10.07	10.30	4,256	-0.03(-0.31%)
Nov 29, 2022	10.14	10.33	10.14	10.33	350	+0.06(+0.60%)
Nov 28, 2022	10.40	10.47	10.27	10.27	9,267	-0.08(-0.77%)
Nov 23, 2022				10.35	98	+0.18(+1.77%)
Nov 22, 2022	10.09	10.17	10.09	10.17	2,599	+0.03(+0.25%)
Nov 21, 2022	10.14	10.14	10.14	10.14	170	-0.20(-1.90%)
Nov 18, 2022	10.34	10.34	10.34	10.34	314	-0.34(-3.20%)
Nov 17, 2022	10.98	10.98	10.68	10.68	2,214	-0.07(-0.63%)
Nov 16, 2022	10.75	10.75	10.74	10.75	17,792	-0.20(-1.83%)
Nov 15, 2022	11.00	11.04	10.95	10.95	10,570	-0.05(-0.45%)
Nov 14, 2022	11.00	11.00	11.00	11.00	400	+0.16(+1.48%)
Nov 11, 2022	10.47	10.84	10.47	10.84	16,465	+0.97(+9.83%)
Nov 10, 2022	9.770	9.870	9.720	9.870	4,670	+0.61(+6.59%)
Nov 09, 2022	9.290	9.310	9.260	9.260	722	-0.32(-3.34%)
Nov 08, 2022	9.590	9.610	9.541	9.580	34,805	+0.29(+3.12%)
Nov 07, 2022	9.590	9.590	9.290	9.290	5,788	-0.16(-1.69%)
Nov 04, 2022	9.310	9.450	9.310	9.450	1,478	+0.54(+6.06%)
Nov 03, 2022	8.980	8.980	8.910	8.910	626	-0.29(-3.15%)
Nov 02, 2022	9.230	9.280	9.100	9.200	3,500	-0.41(-4.27%)
Nov 01, 2022	9.480	9.800	9.480	9.610	4,696	+0.73(+8.22%)
Oct 31, 2022	8.850	8.880	8.750	8.880	18,585	+0.75(+9.16%)
Oct 28, 2022	8.120	8.135	8.120	8.135	823	+0.54(+7.04%)
Oct 25, 2022				7.600	64	+0.29(+3.97%)
Oct 24, 2022	7.485	7.490	7.310	7.310	1,651	-0.21(-2.79%)
Oct 21, 2022	7.480	7.570	7.280	7.520	8,995	+0.38(+5.28%)
Oct 20, 2022	7.080	7.143	7.080	7.143	1,520	+0.05(+0.74%)
Oct 19, 2022	7.090	7.090	7.090	7.090	133	-0.05(-0.70%)
Oct 18, 2022	7.172	7.172	7.140	7.140	2,185	+0.04(+0.56%)
Oct 17, 2022	7.250	7.250	6.850	7.100	2,757	+0.05(+0.71%)
Oct 14, 2022	7.260	7.270	7.020	7.050	3,695	-0.32(-4.28%)
Oct 13, 2022	7.235	7.470	7.120	7.365	13,621	+0.08(+1.03%)
Oct 12, 2022	7.420	7.420	7.250	7.290	5,312	-0.08(-1.13%)
Oct 11, 2022	7.455	7.497	7.350	7.373	3,224	-0.28(-3.62%)
Oct 10, 2022	7.650	7.650	7.570	7.650	13,093	-0.09(-1.16%)
Oct 07, 2022	7.770	7.770	7.740	7.740	30,788	+0.00(+0.00%)
Oct 06, 2022	7.905	7.905	7.740	7.740	2,394	+0.19(+2.45%)
Oct 05, 2022	7.555	7.555	7.555	7.555	304	+0.09(+1.27%)
Oct 04, 2022	7.460	7.460	7.460	7.460	978	+0.61(+8.91%)
Oct 03, 2022	6.918	6.940	6.850	6.850	8,120	+0.20(+3.01%)
Sep 30, 2022	6.685	6.752	6.550	6.650	1,715	-0.22(-3.20%)
Sep 29, 2022	6.915	6.920	6.860	6.870	34,880	-0.16(-2.28%)
Sep 28, 2022	7.000	7.130	7.000	7.030	13,560	-0.16(-2.23%)
Sep 27, 2022	7.140	7.340	7.140	7.190	4,845	-0.50(-6.50%)
Sep 26, 2022	7.520	7.690	7.520	7.690	2,148	+0.24(+3.22%)
Sep 23, 2022	7.450	7.450	7.450	7.450	278	-0.25(-3.20%)
Sep 22, 2022	7.990	7.990	7.696	7.696	1,794	+0.36(+4.85%)
Sep 21, 2022	7.444	7.444	7.340	7.340	672	+0.04(+0.55%)
Sep 20, 2022	7.300	7.470	7.300	7.300	986	-0.32(-4.14%)
Sep 19, 2022	7.470	7.615	7.470	7.615	2,065	+0.08(+0.99%)
Sep 16, 2022	7.470	7.614	7.470	7.540	7,537	-0.56(-6.91%)
Sep 15, 2022	8.015	8.100	7.930	8.100	780	+0.24(+3.05%)
Sep 14, 2022	7.860	7.860	7.860	7.860	361	+0.31(+4.11%)
Sep 13, 2022	7.630	7.830	7.550	7.550	18,507	-0.28(-3.58%)
Sep 12, 2022	8.050	8.050	7.829	7.830	14,187	+0.28(+3.71%)
Sep 09, 2022	7.590	7.590	7.550	7.550	573	+0.10(+1.40%)
Sep 08, 2022	7.220	7.500	7.220	7.446	3,995	+0.08(+1.10%)
Sep 07, 2022	7.500	7.500	7.320	7.365	1,959	-0.17(-2.32%)
Sep 06, 2022	7.620	7.630	7.540	7.540	11,555	-0.76(-9.16%)
Sep 02, 2022	8.225	8.300	8.225	8.300	2,182	+0.55(+7.10%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mercari Inc ADR (OP: MCARY )

Historical Prices