Indicators

Murata Manufacturing ADR (OP: MRAAY )

9.800 +0.160 (+1.66%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.96	30.40	29.65	30.40	12,021	+1.40(+4.83%)
Jan 28, 2016	28.85	29.10	28.85	29.00	16,863	-1.34(-4.42%)
Jan 27, 2016	30.70	30.96	30.30	30.34	29,074	-0.98(-3.13%)
Jan 26, 2016	31.13	31.33	31.06	31.32	17,718	+0.26(+0.84%)
Jan 25, 2016	31.20	31.53	31.01	31.06	26,491	-0.84(-2.63%)
Jan 22, 2016	31.70	32.03	31.66	31.90	20,627	+1.74(+5.77%)
Jan 21, 2016	29.96	30.38	29.96	30.16	15,442	+0.87(+2.97%)
Jan 20, 2016	29.40	29.71	28.79	29.29	37,654	-0.77(-2.56%)
Jan 19, 2016	30.12	30.46	29.85	30.06	13,951	+0.29(+0.97%)
Jan 15, 2016		29.77	29.77	29.77	0	-1.09(-3.53%)
Jan 14, 2016	31.03	31.21	30.79	30.86	9,737	-0.74(-2.34%)
Jan 13, 2016	32.05	32.10	31.47	31.60	9,177	-0.17(-0.54%)
Jan 12, 2016	32.03	32.08	31.39	31.77	16,997	-0.62(-1.91%)
Jan 11, 2016	32.33	32.50	32.11	32.39	6,592	+0.12(+0.37%)
Jan 08, 2016		33.30	32.27	32.27	7,511	-1.03(-3.09%)
Jan 07, 2016	33.43	33.46	33.00	33.30	16,371	-0.62(-1.84%)
Jan 06, 2016	34.45	34.45	33.82	33.92	20,450	-1.30(-3.69%)
Jan 05, 2016	35.16	35.71	35.16	35.23	88,307	-0.34(-0.97%)

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.