Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 02, 2024 8.990 9.065 8.990 9.065 1,644 +0.01(+0.07%)
Dec 27, 2023 9.059 34 +0.21(+2.41%)
Dec 26, 2023 8.845 8.845 8.845 8.845 201 -0.16(-1.83%)
Dec 21, 2023 9.010 58 +0.01(+0.11%)
Dec 20, 2023 8.990 9.060 8.840 9.000 5,931 +0.02(+0.22%)
Dec 18, 2023 8.980 6 +0.12(+1.35%)
Dec 11, 2023 8.860 76 -0.26(-2.83%)
Dec 08, 2023 9.040 9.118 9.040 9.118 1,415 +0.05(+0.53%)
Dec 07, 2023 9.070 9.100 9.070 9.070 802 -0.29(-3.05%)
Dec 06, 2023 9.355 9.355 9.355 9.355 294 +0.21(+2.24%)
Dec 05, 2023 9.150 9.150 9.150 9.150 10,094 -0.33(-3.48%)
Dec 04, 2023 9.480 9.480 9.480 9.480 266 +0.06(+0.64%)
Dec 01, 2023 9.500 9.550 9.420 9.420 505 -0.12(-1.31%)
Nov 30, 2023 9.545 9.545 9.545 9.545 234 -0.31(-3.19%)
Nov 29, 2023 9.630 9.860 9.630 9.860 1,136 +0.11(+1.13%)
Nov 28, 2023 9.750 9.750 9.750 9.750 1,114 -0.25(-2.50%)
Nov 24, 2023 10.00 4 -0.07(-0.74%)
Nov 22, 2023 10.07 10.10 10.07 10.07 387 -0.06(-0.54%)
Nov 17, 2023 10.13 8 -0.23(-2.18%)
Nov 16, 2023 10.36 10.36 10.36 10.36 145 -0.26(-2.49%)
Nov 14, 2023 10.62 22 -0.54(-4.84%)
Nov 13, 2023 11.09 11.46 11.09 11.16 34,992 +0.40(+3.72%)
Nov 08, 2023 10.76 102 -0.18(-1.65%)
Nov 03, 2023 10.94 5 +1.39(+14.55%)
Oct 30, 2023 9.550 123 -0.17(-1.80%)
Oct 27, 2023 9.830 9.830 9.725 9.725 294 -0.13(-1.27%)
Oct 26, 2023 9.851 9.851 9.851 9.851 346 -0.36(-3.54%)
Oct 18, 2023 10.21 102 -0.44(-4.11%)
Oct 17, 2023 10.65 10.65 10.65 10.65 204 -0.29(-2.61%)
Oct 12, 2023 10.94 51 +1.20(+12.27%)
Oct 04, 2023 9.740 14 -1.00(-9.31%)
Sep 27, 2023 10.74 72 +0.40(+3.87%)
Sep 26, 2023 10.55 10.55 10.34 10.34 3,596 -0.06(-0.58%)
Sep 21, 2023 10.40 50 -0.34(-3.17%)
Sep 01, 2023 10.74 34 -0.06(-0.57%)
Aug 28, 2023 10.80 25 +0.28(+2.68%)
Aug 21, 2023 10.52 0 -1.50(-12.48%)
Aug 09, 2023 12.02 20 -0.25(-2.04%)
Aug 08, 2023 12.31 12.65 12.27 12.27 663 -0.28(-2.23%)
Aug 04, 2023 12.55 3 +0.45(+3.72%)
Aug 03, 2023 12.06 12.12 11.68 12.10 1,946 -0.23(-1.87%)
Aug 02, 2023 12.55 12.55 12.33 12.33 3,696 -1.09(-8.12%)
Aug 01, 2023 13.41 13.42 13.41 13.42 1,188 +0.51(+3.95%)
Jul 28, 2023 12.91 58 +0.25(+1.97%)
Jul 26, 2023 12.66 0 -0.16(-1.29%)
Jul 19, 2023 12.82 19 +0.62(+5.12%)
Jul 18, 2023 12.20 12.20 12.20 12.20 200 -0.67(-5.21%)
Jul 13, 2023 12.87 62 +0.34(+2.71%)
Jul 12, 2023 12.50 12.53 12.50 12.53 1,701 +0.88(+7.55%)
Jul 07, 2023 11.65 24 -0.05(-0.43%)
Jul 06, 2023 11.82 11.82 11.63 11.70 10,546 -0.05(-0.43%)
Jul 05, 2023 11.93 11.93 11.75 11.75 8,139 +0.04(+0.34%)
Jun 30, 2023 11.71 139 -0.04(-0.34%)
Jun 29, 2023 11.75 11.75 11.75 11.75 507 +0.08(+0.69%)
Jun 28, 2023 11.67 11.67 11.67 11.67 120 +0.12(+1.04%)
Jun 23, 2023 11.55 66 -0.25(-2.12%)
Jun 22, 2023 11.75 11.80 11.75 11.80 5,595 -0.22(-1.83%)
Jun 20, 2023 12.02 4,037 +0.39(+3.35%)
Jun 15, 2023 11.63 6 +2.09(+21.91%)
May 05, 2023 9.540 125 +0.09(+0.95%)
May 04, 2023 9.440 9.450 9.440 9.450 3,341 +0.03(+0.32%)
May 03, 2023 9.370 9.420 9.370 9.420 1,560 -0.30(-3.09%)
May 01, 2023 9.720 80 +0.30(+3.18%)
Apr 28, 2023 9.100 9.420 9.000 9.420 99,456 +0.94(+11.08%)
Apr 27, 2023 8.480 8.480 8.480 8.480 242 +0.00(+0.00%)
Apr 26, 2023 8.480 8.480 8.480 8.480 180 -0.19(-2.19%)
Apr 24, 2023 8.670 67 +0.17(+2.00%)
Apr 21, 2023 8.605 8.605 8.480 8.500 1,693 +0.31(+3.79%)
Apr 17, 2023 8.190 26 -0.31(-3.65%)
Apr 14, 2023 8.380 8.500 8.380 8.500 9,407 +0.35(+4.29%)
Apr 13, 2023 8.150 8.150 8.150 8.150 217 -0.20(-2.40%)
Apr 10, 2023 8.350 0 -0.65(-7.22%)
Apr 04, 2023 9.000 70 +0.45(+5.26%)
Mar 31, 2023 8.550 289 +0.14(+1.66%)
Mar 28, 2023 8.410 113 -0.86(-9.28%)
Mar 23, 2023 9.270 190 +0.29(+3.23%)
Mar 22, 2023 9.000 9.000 8.930 8.980 1,864 +0.26(+2.98%)
Mar 21, 2023 8.710 8.760 8.570 8.720 18,183 +0.20(+2.35%)
Mar 16, 2023 8.520 30 -0.24(-2.74%)
Mar 14, 2023 8.760 20 -0.17(-1.90%)
Mar 13, 2023 8.980 9.000 8.810 8.930 1,740 -0.36(-3.88%)
Mar 09, 2023 9.290 13 +0.22(+2.43%)
Mar 07, 2023 9.070 7 -0.29(-3.05%)
Mar 06, 2023 9.355 9.355 9.355 9.355 1,420 +0.09(+0.92%)
Mar 03, 2023 9.150 9.270 9.150 9.270 1,797 +0.41(+4.63%)
Mar 02, 2023 8.840 8.860 8.830 8.860 9,016 -0.07(-0.78%)
Feb 28, 2023 8.930 61 +0.36(+4.20%)
Feb 24, 2023 8.570 41 -0.31(-3.49%)
Feb 23, 2023 8.890 8.890 8.795 8.880 1,366 -0.05(-0.56%)
Feb 22, 2023 8.810 8.940 8.810 8.930 1,264 -0.03(-0.33%)
Feb 21, 2023 9.080 9.080 8.960 8.960 2,285 -0.42(-4.48%)
Feb 17, 2023 9.300 9.380 9.300 9.380 498 -0.47(-4.77%)
Feb 16, 2023 9.835 9.880 9.835 9.850 805 +0.17(+1.81%)
Feb 15, 2023 9.659 9.675 9.659 9.675 348 -0.22(-2.27%)
Feb 13, 2023 9.900 56 -0.56(-5.35%)
Feb 09, 2023 10.46 15 -1.08(-9.36%)
Feb 08, 2023 11.54 11.54 11.54 11.54 4,420 -0.51(-4.23%)
Feb 07, 2023 11.75 12.12 11.75 12.05 56,500 +1.22(+11.27%)
Feb 06, 2023 10.84 10.87 10.83 10.83 4,608 -0.19(-1.72%)
Feb 03, 2023 10.99 11.07 10.98 11.02 12,471 -0.20(-1.78%)
Feb 02, 2023 11.26 11.27 11.22 11.22 10,799 -0.04(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.