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

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
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, 2012 13.95 14.17 13.95 14.17 1,429 -0.10(-0.70%)
Jan 30, 2012 13.67 14.29 13.67 14.27 4,194 +0.56(+4.08%)
Jan 27, 2012 13.72 14.14 13.67 13.71 13,812 +0.03(+0.22%)
Jan 26, 2012 14.22 14.22 13.68 13.68 151,871 +0.08(+0.59%)
Jan 25, 2012 13.60 13.60 13.60 13.60 590 +0.28(+2.10%)
Jan 24, 2012 13.55 13.55 13.27 13.32 12,246 -0.33(-2.42%)
Jan 23, 2012 13.38 13.65 13.35 13.65 15,391 -0.05(-0.36%)
Jan 20, 2012 13.75 13.79 13.70 13.70 16,294 +0.12(+0.88%)
Jan 19, 2012 13.34 13.63 13.34 13.58 19,280 +0.49(+3.74%)
Jan 18, 2012 12.75 13.09 12.75 13.09 1,985 +0.21(+1.63%)
Jan 17, 2012 12.89 12.90 12.68 12.88 7,498 +0.18(+1.42%)
Jan 13, 2012 12.46 12.70 12.46 12.70 1,171 +0.12(+0.95%)
Jan 12, 2012 12.59 12.60 12.58 12.58 456 -0.03(-0.24%)
Jan 11, 2012 12.61 12.62 12.61 12.61 1,048 -0.19(-1.48%)
Jan 10, 2012 12.60 13.00 12.60 12.80 6,074 -0.19(-1.46%)
Jan 09, 2012 12.71 13.03 12.71 12.99 5,176 +0.12(+0.93%)
Jan 06, 2012 12.66 12.87 12.66 12.87 3,611 -0.43(-3.23%)
Jan 05, 2012 13.30 13.30 13.20 13.30 3,840 +0.00(+0.00%)
Jan 04, 2012 13.22 13.50 13.22 13.30 27,381 +0.70(+5.56%)
Dec 30, 2011 12.47 12.92 12.47 12.60 6,903 +0.09(+0.72%)
Dec 29, 2011 12.59 12.59 12.47 12.51 2,853 -0.02(-0.16%)
Dec 28, 2011 12.50 12.53 12.47 12.53 20,377 -0.10(-0.79%)
Dec 27, 2011 12.48 12.63 12.48 12.63 3,786 +0.13(+1.04%)
Dec 23, 2011 12.55 12.65 12.49 12.50 14,485 -0.20(-1.57%)
Dec 21, 2011 12.92 12.92 12.52 12.70 5,242 -0.06(-0.47%)
Dec 20, 2011 12.61 12.94 12.61 12.76 6,874 +0.14(+1.11%)
Dec 19, 2011 12.63 12.94 12.62 12.62 4,422 -0.06(-0.47%)
Dec 16, 2011 12.69 12.77 12.68 12.68 27,503 -0.12(-0.94%)
Dec 15, 2011 13.05 13.05 12.80 12.80 153,595 -0.26(-1.99%)
Dec 14, 2011 13.66 13.66 13.06 13.06 7,508 -0.61(-4.46%)
Dec 13, 2011 13.25 13.75 13.22 13.67 9,468 +0.42(+3.17%)
Dec 12, 2011 13.52 13.52 13.14 13.25 3,673 -0.15(-1.12%)
Dec 09, 2011 13.40 13.51 13.40 13.40 37,146 +0.08(+0.60%)
Dec 08, 2011 13.34 13.34 13.32 13.32 678 -0.12(-0.89%)
Dec 07, 2011 13.41 13.44 13.41 13.44 3,173 +0.06(+0.45%)
Dec 06, 2011 13.38 13.38 13.38 13.38 2,073 -0.49(-3.53%)
Dec 05, 2011 13.76 14.16 13.76 13.87 9,447 +0.04(+0.29%)
Dec 02, 2011 13.82 13.83 13.82 13.83 1,192 -0.43(-3.02%)
Dec 01, 2011 14.11 14.26 14.11 14.26 4,657 -0.02(-0.14%)
Nov 30, 2011 14.28 14.77 14.28 14.28 1,665 +0.31(+2.22%)
Nov 29, 2011 13.92 14.00 13.92 13.97 4,330 +0.22(+1.60%)
Nov 28, 2011 13.51 13.75 13.51 13.75 2,393 +0.35(+2.61%)
Nov 25, 2011 13.14 13.40 13.14 13.40 1,256 +0.35(+2.68%)
Nov 23, 2011 13.05 13.05 13.05 13.05 244 -0.45(-3.33%)
Nov 22, 2011 13.26 13.50 13.26 13.50 686 +0.40(+3.05%)
Nov 21, 2011 13.69 13.69 13.05 13.10 3,299 -0.60(-4.38%)
Nov 18, 2011 13.80 13.80 13.70 13.70 1,036 +0.23(+1.71%)
Nov 17, 2011 13.64 13.68 13.47 13.47 1,820 -0.31(-2.25%)
Nov 16, 2011 13.37 13.78 13.37 13.78 1,777 +0.10(+0.73%)
Nov 15, 2011 13.50 13.97 13.50 13.68 4,621 +0.07(+0.51%)
Nov 14, 2011 13.58 13.63 13.58 13.61 1,158 -0.17(-1.23%)
Nov 11, 2011 13.52 13.78 13.52 13.78 3,237 +0.62(+4.71%)
Nov 10, 2011 13.11 13.52 13.11 13.16 3,389 -0.01(-0.08%)
Nov 09, 2011 13.17 13.17 13.17 13.17 818 -0.71(-5.12%)
Nov 08, 2011 13.43 13.88 13.43 13.88 1,910 -0.15(-1.07%)
Nov 07, 2011 13.48 14.03 13.48 14.03 605 +0.65(+4.86%)
Nov 04, 2011 13.85 13.85 13.38 13.38 1,778 -0.36(-2.62%)
Nov 03, 2011 13.60 13.74 13.60 13.74 914 +0.24(+1.78%)
Nov 02, 2011 13.17 13.82 13.17 13.50 6,096 +0.06(+0.45%)
Nov 01, 2011 13.40 14.13 13.40 13.44 2,076 -0.28(-2.04%)
Oct 31, 2011 13.83 13.83 13.72 13.72 4,168 -1.16(-7.80%)
Oct 28, 2011 14.88 14.88 14.88 14.88 6,192 -0.54(-3.50%)
Oct 27, 2011 15.33 15.43 15.33 15.42 4,171 +0.43(+2.87%)
Oct 26, 2011 14.99 14.99 14.99 14.99 150 +0.35(+2.39%)
Oct 25, 2011 15.10 15.10 14.64 14.64 1,104 -0.32(-2.14%)
Oct 24, 2011 14.90 15.10 14.90 14.96 6,808 +0.60(+4.18%)
Oct 21, 2011 14.26 14.62 14.26 14.36 5,673 +0.17(+1.20%)
Oct 20, 2011 14.17 14.19 14.17 14.19 504 -1.03(-6.77%)
Oct 19, 2011 15.45 15.45 15.06 15.22 4,096 +0.32(+2.15%)
Oct 18, 2011 14.83 15.25 14.83 14.90 2,609 +0.36(+2.48%)
Oct 17, 2011 14.53 14.55 14.53 14.54 10,461 +0.44(+3.12%)
Oct 14, 2011 13.80 14.17 13.80 14.10 23,536 +0.10(+0.71%)
Oct 13, 2011 13.76 14.15 13.76 14.00 11,613 -0.05(-0.36%)
Oct 12, 2011 13.75 14.05 13.75 14.05 1,778 +0.42(+3.08%)
Oct 11, 2011 13.63 13.94 13.63 13.63 5,701 -0.05(-0.37%)
Oct 10, 2011 13.67 13.68 13.67 13.68 1,413 +0.08(+0.59%)
Oct 07, 2011 13.60 13.79 13.58 13.60 8,560 +0.19(+1.42%)
Oct 06, 2011 13.41 13.41 13.41 13.41 892 +0.71(+5.59%)
Oct 05, 2011 12.65 13.00 12.65 12.70 897 +0.02(+0.16%)
Oct 04, 2011 12.75 13.04 12.68 12.68 5,428 -0.12(-0.94%)
Oct 03, 2011 12.90 12.90 12.80 12.80 1,720 -0.61(-4.55%)
Sep 30, 2011 13.51 13.85 13.41 13.41 10,464 -0.21(-1.54%)
Sep 29, 2011 13.58 13.89 13.58 13.62 2,168 +0.34(+2.56%)
Sep 28, 2011 13.73 13.73 13.22 13.28 165,865 -0.46(-3.35%)
Sep 27, 2011 13.88 14.16 13.74 13.74 559 -1.16(-7.79%)
Sep 26, 2011 14.54 14.90 14.54 14.90 7,159 -0.05(-0.33%)
Sep 23, 2011 14.69 14.95 14.66 14.95 3,404 +0.25(+1.70%)
Sep 22, 2011 14.42 14.94 14.42 14.70 3,901 +0.33(+2.30%)
Sep 21, 2011 14.55 14.65 14.37 14.37 6,826 +0.27(+1.91%)
Sep 19, 2011 14.10 14.10 14.10 0 -0.16(-1.12%)
Sep 16, 2011 14.25 14.70 14.25 14.26 4,616 +0.50(+3.63%)
Sep 15, 2011 13.75 13.76 13.75 13.76 544 -0.45(-3.17%)
Sep 14, 2011 13.88 14.21 13.88 14.21 734 -0.18(-1.25%)
Sep 13, 2011 13.97 14.39 13.97 14.39 4,778 +1.25(+9.51%)
Sep 12, 2011 13.17 13.42 13.14 13.14 896 -0.08(-0.61%)
Sep 09, 2011 13.81 13.81 13.18 13.22 2,694 -0.38(-2.79%)
Sep 08, 2011 13.89 13.89 13.57 13.60 550 -0.46(-3.27%)
Sep 07, 2011 13.63 14.07 13.63 14.06 2,358 +0.70(+5.24%)
Sep 06, 2011 13.27 13.72 13.27 13.36 901 -1.22(-8.37%)
Sep 02, 2011 15.06 15.06 14.58 14.58 2,746 -0.31(-2.08%)
Sep 01, 2011 14.89 14.89 14.89 14.89 151,210 -0.23(-1.52%)
Aug 31, 2011 14.88 15.12 14.88 15.12 212 +0.22(+1.48%)
Aug 30, 2011 14.89 14.90 14.89 14.90 3,074 +0.27(+1.85%)
Aug 29, 2011 14.59 14.63 14.56 14.63 3,050 -0.12(-0.81%)
Aug 26, 2011 14.75 14.75 14.75 14.75 196 +0.18(+1.24%)
Aug 25, 2011 14.85 14.85 14.57 14.57 7,019 +0.07(+0.48%)
Aug 24, 2011 14.25 14.50 14.25 14.50 3,986 -0.14(-0.96%)
Aug 23, 2011 14.63 14.75 14.62 14.64 5,675 -0.14(-0.95%)
Aug 22, 2011 14.78 14.78 14.78 14.78 100 -0.39(-2.57%)
Aug 19, 2011 15.17 15.17 15.17 15.17 400 -0.39(-2.51%)
Aug 18, 2011 15.51 15.56 15.51 15.56 746 -0.18(-1.14%)
Aug 17, 2011 16.00 16.00 15.74 15.74 10,939 +0.01(+0.06%)
Aug 16, 2011 15.82 15.82 15.57 15.73 31,256 -0.09(-0.57%)
Aug 15, 2011 15.82 15.97 15.82 15.82 952 +0.40(+2.59%)
Aug 12, 2011 15.42 15.64 15.42 15.42 3,788 -0.21(-1.34%)
Aug 11, 2011 15.50 15.85 15.44 15.63 3,762 +0.13(+0.84%)
Aug 10, 2011 15.50 16.05 15.50 15.50 6,608 -0.20(-1.27%)
Aug 09, 2011 15.55 15.70 15.55 15.70 1,181 +0.21(+1.36%)
Aug 08, 2011 15.90 15.91 15.49 15.49 1,808 -0.69(-4.26%)
Aug 05, 2011 16.18 16.18 16.07 16.18 2,448 +0.19(+1.19%)
Aug 04, 2011 16.03 16.58 15.72 15.99 4,232 -0.93(-5.50%)
Aug 03, 2011 16.75 17.07 16.75 16.92 5,701 +0.23(+1.38%)
Aug 02, 2011 16.94 16.94 16.69 16.69 1,367 -0.13(-0.77%)
Aug 01, 2011 16.93 17.12 16.81 16.82 4,239 +0.57(+3.51%)
Jul 29, 2011 16.20 16.40 16.11 16.25 7,510 +0.16(+0.99%)
Jul 28, 2011 16.01 16.30 16.01 16.09 12,249 -0.18(-1.11%)
Jul 27, 2011 16.75 16.75 16.27 16.27 2,713 -0.37(-2.22%)
Jul 26, 2011 16.49 16.77 16.49 16.64 5,650 -0.32(-1.89%)
Jul 25, 2011 16.34 16.96 16.34 16.96 2,305 +0.16(+0.95%)
Jul 22, 2011 16.80 16.80 16.80 16.80 1,534 -0.05(-0.30%)
Jul 21, 2011 16.65 17.00 16.63 16.85 6,003 -0.20(-1.17%)
Jul 20, 2011 16.71 17.05 16.71 17.05 10,713 +0.50(+3.02%)
Jul 19, 2011 16.28 16.55 16.28 16.55 7,968 +0.40(+2.48%)
Jul 18, 2011 16.15 16.15 16.15 16.15 132 -0.35(-2.12%)
Jul 15, 2011 16.15 16.50 16.15 16.50 17,309 +0.29(+1.79%)
Jul 14, 2011 16.21 16.50 16.21 16.21 842 -0.04(-0.25%)
Jul 13, 2011 16.25 16.25 16.25 16.25 5,009 -0.42(-2.52%)
Jul 12, 2011 16.68 16.68 16.09 16.67 2,727 +0.49(+3.03%)
Jul 11, 2011 16.28 16.29 16.18 16.18 948 -0.23(-1.40%)
Jul 08, 2011 16.41 16.41 16.41 16.41 5,289 -0.11(-0.67%)
Jul 07, 2011 16.44 16.54 16.44 16.52 1,888 -0.15(-0.90%)
Jul 06, 2011 16.67 16.67 16.67 16.67 1,120 +0.30(+1.83%)
Jul 05, 2011 16.36 16.43 16.36 16.37 782 -0.18(-1.09%)
Jul 01, 2011 16.29 16.72 16.29 16.55 5,514 +0.20(+1.22%)
Jun 30, 2011 16.32 16.35 16.32 16.35 3,477 -0.04(-0.24%)
Jun 29, 2011 16.39 16.43 16.39 16.39 1,884 +0.16(+0.99%)
Jun 28, 2011 16.19 16.50 16.19 16.23 1,504 -0.31(-1.87%)
Jun 27, 2011 16.99 16.99 16.39 16.54 1,098 -0.26(-1.55%)
Jun 24, 2011 16.79 16.80 16.79 16.80 1,100 +0.67(+4.15%)
Jun 23, 2011 16.11 16.13 16.11 16.13 1,340 -0.27(-1.65%)
Jun 22, 2011 16.39 16.45 16.39 16.40 9,580 +0.22(+1.36%)
Jun 21, 2011 15.94 16.20 15.94 16.18 2,706 +0.03(+0.19%)
Jun 20, 2011 15.77 16.15 15.77 16.15 4,012 -0.09(-0.55%)
Jun 17, 2011 16.24 16.28 16.24 16.24 5,749 -0.15(-0.92%)
Jun 16, 2011 16.38 16.72 16.38 16.39 605 -0.01(-0.06%)
Jun 15, 2011 16.46 16.46 16.40 16.40 519 -0.02(-0.12%)
Jun 14, 2011 16.29 16.42 16.28 16.42 1,595 +0.44(+2.75%)
Jun 13, 2011 16.25 16.25 15.85 15.98 2,988 +0.00(+0.00%)
Jun 10, 2011 15.85 16.14 15.71 15.98 10,465 +0.18(+1.14%)
Jun 09, 2011 15.50 15.92 15.50 15.80 3,996 +0.00(+0.00%)
Jun 08, 2011 15.97 15.97 15.51 15.80 11,052 +0.30(+1.94%)
Jun 07, 2011 15.87 15.87 15.50 15.50 534 -0.01(-0.06%)
Jun 06, 2011 15.50 15.64 15.50 15.51 8,694 -0.09(-0.58%)
Jun 03, 2011 15.56 15.76 15.55 15.60 34,123 -0.16(-1.02%)
May 24, 2011 15.44 16.00 15.44 15.76 1,835 +0.31(+2.01%)
May 23, 2011 15.80 15.80 15.21 15.45 7,192 -0.30(-1.90%)
May 20, 2011 16.10 16.10 15.75 15.75 3,814 -0.15(-0.94%)
May 19, 2011 16.12 16.12 15.60 15.90 9,040 -0.70(-4.22%)
May 18, 2011 16.66 16.66 16.19 16.60 10,683 +0.19(+1.16%)
May 17, 2011 16.29 16.41 16.29 16.41 1,026 +0.12(+0.74%)
May 16, 2011 16.74 16.74 16.29 16.29 6,395 -0.66(-3.89%)
May 13, 2011 17.04 17.04 16.90 16.95 15,585 -0.06(-0.35%)
May 12, 2011 16.90 17.11 16.90 17.01 5,809 +0.07(+0.41%)
May 11, 2011 16.94 17.10 16.94 16.94 4,004 -0.13(-0.76%)
May 10, 2011 17.07 17.07 17.07 17.07 696 -0.79(-4.42%)
May 09, 2011 17.87 17.87 17.42 17.86 1,616 +0.78(+4.57%)
May 06, 2011 17.12 17.12 17.08 17.08 807 -0.09(-0.52%)
May 05, 2011 17.17 17.75 17.17 17.17 893 -0.06(-0.35%)
May 04, 2011 17.23 17.23 17.23 17.23 528 -0.06(-0.35%)
May 03, 2011 17.29 17.84 17.29 17.29 2,817 -0.05(-0.29%)
May 02, 2011 17.34 17.34 17.34 17.34 3,700 -0.32(-1.81%)
Apr 29, 2011 17.66 17.66 17.66 17.66 1,300 +0.87(+5.18%)
Apr 26, 2011 16.79 16.79 16.79 16.79 0 -0.78(-4.44%)
Apr 25, 2011 17.25 17.57 17.25 17.57 1,034 +0.23(+1.33%)
Apr 21, 2011 17.65 17.65 17.34 17.34 1,848 -0.12(-0.69%)
Apr 20, 2011 17.03 17.46 17.03 17.46 3,893 +0.90(+5.43%)
Apr 19, 2011 16.53 17.00 16.53 16.56 1,352 -0.13(-0.78%)
Apr 18, 2011 17.19 17.19 16.69 16.69 7,210 -0.39(-2.28%)
Apr 15, 2011 17.08 17.32 17.08 17.08 3,891 +0.00(+0.00%)
Apr 14, 2011 17.57 17.57 17.08 17.08 482 +0.54(+3.26%)
Apr 13, 2011 16.37 16.54 16.37 16.54 1,598 +0.05(+0.30%)
Apr 11, 2011 16.49 16.49 16.49 16.49 0 -0.24(-1.43%)
Apr 08, 2011 16.73 16.73 16.73 16.73 1,774 +0.35(+2.14%)
Apr 07, 2011 16.43 16.43 16.38 16.38 600 -0.34(-2.03%)
Apr 06, 2011 16.72 16.72 16.72 16.72 1,981 -0.48(-2.79%)
Apr 05, 2011 16.98 17.20 16.98 17.20 3,070 -0.10(-0.58%)
Apr 04, 2011 17.30 17.30 17.30 17.30 260 -0.10(-0.57%)
Apr 01, 2011 17.85 17.85 17.40 17.40 4,258 -0.34(-1.92%)
Mar 31, 2011 17.75 18.26 17.74 17.74 2,167 -0.16(-0.89%)
Mar 30, 2011 17.90 17.90 17.90 17.90 2,192 +1.05(+6.23%)
Mar 29, 2011 16.85 16.85 16.85 16.85 451 +0.18(+1.08%)
Mar 28, 2011 16.67 16.67 16.67 16.67 2,199 -0.33(-1.94%)
Mar 25, 2011 17.15 17.50 17.00 17.00 2,995 -0.15(-0.87%)
Mar 24, 2011 16.87 17.19 16.86 17.15 79,376 +0.15(+0.88%)
Mar 23, 2011 17.40 17.40 16.79 17.00 1,096 -0.14(-0.82%)
Mar 22, 2011 17.14 17.50 17.14 17.14 4,417 -0.69(-3.87%)
Mar 21, 2011 17.10 17.83 17.10 17.83 4,962 +1.03(+6.13%)
Mar 18, 2011 16.80 16.80 16.80 16.80 1,476 -0.13(-0.77%)
Mar 17, 2011 17.03 17.47 16.93 16.93 786,416 +0.71(+4.38%)
Mar 16, 2011 16.89 16.89 16.22 16.22 16,062 +0.62(+3.97%)
Mar 15, 2011 14.97 15.72 14.97 15.60 2,222 -0.01(-0.06%)
Mar 14, 2011 15.09 15.61 14.92 15.61 3,311 -0.89(-5.39%)
Mar 11, 2011 17.20 17.20 16.50 16.50 1,834 -0.35(-2.08%)
Mar 10, 2011 16.85 17.30 16.85 16.85 1,373 -0.42(-2.43%)
Mar 09, 2011 17.27 17.75 17.27 17.27 2,977 -0.47(-2.65%)
Mar 08, 2011 17.58 17.94 17.58 17.74 2,361 -0.06(-0.34%)
Mar 07, 2011 17.91 17.91 17.80 17.80 408 -0.18(-1.00%)
Mar 04, 2011 18.06 18.20 17.98 17.98 3,590 -0.61(-3.28%)
Mar 03, 2011 18.59 18.90 18.59 18.59 2,306 -0.06(-0.32%)
Mar 02, 2011 18.62 19.04 18.62 18.65 714 +0.13(+0.70%)
Mar 01, 2011 18.65 19.10 18.52 18.52 3,872 +0.12(+0.65%)
Feb 28, 2011 18.40 18.40 18.40 18.40 1,642 +0.50(+2.79%)
Feb 25, 2011 17.80 18.30 17.80 17.90 2,603 +0.10(+0.56%)
Feb 24, 2011 17.72 18.20 17.72 17.80 7,040 +0.10(+0.56%)
Feb 23, 2011 17.80 17.80 17.69 17.70 41,483 -0.43(-2.37%)
Feb 22, 2011 17.90 18.13 17.86 18.13 4,538 -0.47(-2.53%)
Feb 18, 2011 18.60 18.60 18.60 18.60 45,280 -0.24(-1.27%)
Feb 17, 2011 18.85 18.85 18.78 18.84 1,887 +0.64(+3.52%)
Feb 16, 2011 18.20 18.20 18.20 18.20 3,266 +0.00(+0.00%)
Feb 15, 2011 18.10 18.20 18.10 18.20 23,774 +0.16(+0.89%)
Feb 14, 2011 17.95 18.10 17.95 18.04 632,693 +0.03(+0.17%)
Feb 11, 2011 17.92 18.01 17.92 18.01 1,954 -0.04(-0.22%)
Feb 10, 2011 18.05 18.40 18.05 18.05 20,300 -0.13(-0.72%)
Feb 09, 2011 18.18 18.40 18.18 18.18 48,847 -0.32(-1.73%)
Feb 08, 2011 18.45 18.62 18.45 18.50 4,082 +0.70(+3.93%)
Feb 07, 2011 17.75 18.10 17.75 17.80 1,695 +0.15(+0.85%)
Feb 04, 2011 17.65 17.95 17.65 17.65 2,230 +0.05(+0.28%)
Feb 03, 2011 17.60 17.60 17.60 17.60 4,645 -0.45(-2.49%)
Feb 02, 2011 18.40 18.40 18.05 18.05 5,539 -0.32(-1.74%)
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.