Indicators

Murata Manufacturing ADR (OP: MRAAY )

9.380 +0.100 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.04	14.21	14.04	14.21	157,603	-0.08(-0.59%)
Jan 30, 2023	14.42	14.42	14.28	14.29	131,328	-0.05(-0.38%)
Jan 27, 2023	14.17	14.39	14.17	14.35	86,677	+0.01(+0.07%)
Jan 26, 2023	14.25	14.52	14.25	14.34	123,365	-0.26(-1.75%)
Jan 25, 2023	14.36	14.63	14.36	14.60	292,968	+0.21(+1.42%)
Jan 24, 2023	14.23	14.48	14.23	14.39	128,763	-0.09(-0.62%)
Jan 23, 2023	14.34	14.49	14.09	14.48	180,644	+0.15(+1.05%)
Jan 20, 2023	14.16	14.33	14.07	14.33	214,530	+0.11(+0.77%)
Jan 19, 2023	14.03	14.23	14.03	14.22	202,245	-0.17(-1.18%)
Jan 18, 2023	14.52	14.55	14.31	14.39	385,586	+0.08(+0.56%)
Jan 17, 2023	14.11	14.33	14.11	14.31	274,444	+0.46(+3.34%)
Jan 13, 2023	13.72	13.91	13.72	13.85	102,469	+0.09(+0.63%)
Jan 12, 2023	13.61	13.76	13.47	13.76	123,166	+0.48(+3.61%)
Jan 11, 2023	13.25	13.31	13.22	13.28	247,765	+0.10(+0.76%)
Jan 10, 2023	13.03	13.18	13.03	13.18	348,630	+0.17(+1.31%)
Jan 09, 2023	12.79	13.21	12.79	13.01	251,378	-0.02(-0.12%)
Jan 06, 2023	12.64	13.06	12.64	13.03	443,556	+0.66(+5.30%)
Jan 05, 2023	12.32	12.39	12.29	12.37	280,137	+0.11(+0.90%)
Jan 04, 2023	12.31	12.41	12.25	12.26	327,963	-0.13(-1.05%)

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.