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

Murata Manufacturing ADR (OP: MRAAY )

9.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Nov 30, 2010 15.10 15.45 15.10 15.10 4,605 -0.35(-2.27%)
Nov 29, 2010 15.02 15.45 15.00 15.45 1,654 +0.03(+0.19%)
Nov 26, 2010 15.42 15.42 14.84 15.42 1,947 +0.12(+0.78%)
Nov 24, 2010 15.20 15.30 15.30 15.30 1,566 +0.20(+1.32%)
Nov 23, 2010 15.10 15.50 15.10 15.10 876 -0.55(-3.51%)
Nov 22, 2010 15.65 15.65 15.45 15.65 5,636 +0.61(+4.06%)
Nov 19, 2010 14.75 15.04 14.75 15.04 3,307 +0.34(+2.31%)
Nov 18, 2010 14.70 14.70 14.70 14.70 2,007 +0.25(+1.73%)
Nov 17, 2010 14.80 14.80 14.45 14.45 8,679 +0.20(+1.40%)
Nov 16, 2010 14.50 14.50 14.05 14.25 7,245 -0.63(-4.23%)
Nov 15, 2010 14.36 15.00 14.36 14.88 4,448 +0.69(+4.86%)
Nov 12, 2010 14.80 14.80 14.19 14.19 1,131 -0.51(-3.47%)
Nov 11, 2010 14.40 14.72 14.32 14.70 6,696 +0.10(+0.68%)
Nov 10, 2010 14.60 14.88 14.60 14.60 3,721 +0.23(+1.60%)
Nov 09, 2010 14.37 14.83 14.37 14.37 7,255 +0.31(+2.20%)
Nov 08, 2010 14.55 14.55 14.06 14.06 15,147 -0.14(-0.99%)
Nov 05, 2010 14.08 14.42 14.08 14.20 18,219 +0.60(+4.41%)
Nov 04, 2010 13.41 13.85 13.41 13.60 5,549 +0.15(+1.12%)
Nov 03, 2010 13.55 13.70 13.45 13.45 28,107 -0.15(-1.10%)
Nov 02, 2010 13.50 13.60 13.50 13.60 23,395 +0.30(+2.26%)
Nov 01, 2010 13.64 13.80 13.30 13.30 14,426 -1.06(-7.38%)
Oct 29, 2010 14.37 14.37 13.67 14.36 3,667 +0.72(+5.28%)
Oct 28, 2010 13.64 14.03 13.64 13.64 1,192 -1.11(-7.53%)
Oct 27, 2010 13.79 14.75 13.75 14.75 1,839 -41.25(-73.66%)
Oct 25, 2010 55.66 56.36 55.53 56.00 2,082 +0.63(+1.14%)
Oct 22, 2010 55.37 55.37 55.37 55.37 1,227 -0.50(-0.89%)
Oct 21, 2010 55.87 55.87 55.87 55.87 200 +1.39(+2.55%)
Oct 20, 2010 55.45 55.45 54.48 54.48 518 -0.30(-0.55%)
Oct 19, 2010 56.01 56.01 54.78 54.78 3,392 -1.22(-2.18%)
Oct 18, 2010 56.05 56.05 55.70 56.00 1,959 +0.90(+1.63%)
Oct 15, 2010 55.13 57.50 55.09 55.10 3,080 +0.51(+0.93%)
Oct 14, 2010 54.59 54.59 54.59 54.59 115 +0.94(+1.75%)
Oct 13, 2010 53.65 53.65 53.65 53.65 1,312 +0.23(+0.43%)
Oct 12, 2010 53.42 53.42 53.42 53.42 400 -1.28(-2.34%)
Oct 11, 2010 54.90 54.90 54.70 54.70 700 -0.44(-0.80%)
Oct 08, 2010 55.04 55.14 54.90 55.14 4,084 +0.64(+1.17%)
Oct 07, 2010 54.13 54.50 54.13 54.50 5,694 +1.03(+1.93%)
Oct 06, 2010 53.66 54.23 53.47 53.47 809 +0.62(+1.17%)
Oct 05, 2010 52.63 52.85 52.63 52.85 4,397 +1.25(+2.42%)
Oct 04, 2010 52.58 52.58 51.60 51.60 2,665 -0.70(-1.34%)
Oct 01, 2010 52.07 52.30 52.07 52.30 1,516 -0.20(-0.38%)
Sep 30, 2010 53.40 53.40 52.50 52.50 1,034 -0.59(-1.11%)
Sep 29, 2010 53.09 53.09 53.09 53.09 200 +1.67(+3.25%)
Sep 28, 2010 52.00 52.02 51.42 51.42 425 +0.42(+0.82%)
Sep 27, 2010 51.25 51.25 51.00 51.00 547 -0.11(-0.22%)
Sep 24, 2010 50.52 51.11 50.52 51.11 954 +1.86(+3.78%)
Sep 23, 2010 49.48 49.48 49.25 49.25 1,010 -0.70(-1.40%)
Sep 22, 2010 49.95 50.55 49.95 49.95 1,026 -0.77(-1.52%)
Sep 21, 2010 50.72 50.72 50.72 50.72 160 -0.50(-0.98%)
Sep 20, 2010 51.22 51.22 51.22 51.22 1,808 +0.57(+1.13%)
Sep 17, 2010 51.21 51.22 50.65 50.65 657 +0.14(+0.28%)
Sep 15, 2010 50.51 50.51 50.51 50.51 101 -0.79(-1.54%)
Sep 14, 2010 50.80 51.30 50.56 51.30 1,415 +0.80(+1.58%)
Sep 13, 2010 50.70 50.70 50.20 50.50 738 +0.59(+1.18%)
Sep 10, 2010 50.29 50.30 49.91 49.91 1,447 -0.29(-0.58%)
Sep 09, 2010 50.20 50.20 50.20 50.20 830 +1.35(+2.76%)
Sep 08, 2010 48.70 48.85 48.70 48.85 258 -1.79(-3.53%)
Sep 07, 2010 50.64 50.64 50.64 50.64 135 +2.49(+5.17%)
Sep 03, 2010 47.96 49.15 47.96 48.15 689 -0.19(-0.39%)
Sep 02, 2010 47.72 48.34 47.72 48.34 1,208 +0.83(+1.75%)
Sep 01, 2010 47.23 47.51 47.23 47.51 310 +0.42(+0.89%)
Aug 31, 2010 46.92 47.09 46.92 47.09 4,750 -0.59(-1.24%)
Aug 30, 2010 48.12 48.12 47.68 47.68 800 +0.09(+0.19%)
Aug 27, 2010 47.48 48.17 47.48 47.59 874 +1.06(+2.28%)
Aug 26, 2010 46.53 46.53 46.53 46.53 204 -0.87(-1.84%)
Aug 25, 2010 46.70 47.40 46.70 47.40 346 +0.40(+0.85%)
Aug 24, 2010 47.00 47.00 47.00 47.00 700 +0.21(+0.45%)
Aug 23, 2010 46.80 46.80 46.79 46.79 232 -0.64(-1.35%)
Aug 20, 2010 47.44 47.62 46.98 47.43 2,481 +0.29(+0.62%)
Aug 19, 2010 47.14 47.14 47.14 47.14 115 +0.50(+1.07%)
Aug 18, 2010 46.64 46.64 46.64 46.64 227 -0.02(-0.04%)
Aug 17, 2010 46.66 46.66 46.66 46.66 198 -0.03(-0.06%)
Aug 16, 2010 46.69 46.69 46.69 46.69 322 -0.23(-0.49%)
Aug 13, 2010 46.92 46.92 46.92 46.92 200 +1.12(+2.45%)
Aug 12, 2010 46.05 46.05 45.80 45.80 691 +0.30(+0.66%)
Aug 11, 2010 46.19 46.19 45.50 45.50 1,522 -2.06(-4.33%)
Aug 10, 2010 47.56 47.56 47.56 47.56 150 -0.36(-0.75%)
Aug 09, 2010 47.92 47.92 47.92 47.92 780 -0.38(-0.79%)
Aug 06, 2010 48.30 48.30 48.30 48.30 180 +0.03(+0.06%)
Aug 05, 2010 48.25 48.79 48.25 48.27 840 -0.68(-1.39%)
Aug 04, 2010 48.95 48.95 48.81 48.95 779 -0.25(-0.51%)
Aug 03, 2010 49.74 49.74 49.20 49.20 497 -0.80(-1.60%)
Aug 02, 2010 50.00 50.00 50.00 50.00 407 +0.81(+1.65%)
Jul 30, 2010 49.69 49.69 49.19 49.19 998 -2.81(-5.40%)
Jul 29, 2010 51.61 53.00 51.45 52.00 7,962 +0.51(+0.99%)
Jul 28, 2010 51.89 51.89 51.49 51.49 547 +1.03(+2.04%)
Jul 27, 2010 50.46 50.46 50.46 50.46 167 +0.26(+0.52%)
Jul 26, 2010 50.05 50.20 50.05 50.20 314 +0.35(+0.70%)
Jul 23, 2010 49.41 49.85 49.41 49.85 300 +0.39(+0.79%)
Jul 22, 2010 49.75 49.75 49.46 49.46 836 +0.36(+0.73%)
Jul 21, 2010 49.70 49.70 49.10 49.10 1,143 +0.08(+0.16%)
Jul 20, 2010 49.39 49.39 49.02 49.02 4,820 -0.58(-1.17%)
Jul 19, 2010 50.20 50.20 49.60 49.60 591 +0.04(+0.08%)
Jul 16, 2010 50.00 50.00 49.56 49.56 4,029 -1.44(-2.82%)
Jul 15, 2010 51.20 51.20 51.00 51.00 553 -0.42(-0.82%)
Jul 14, 2010 51.42 51.42 51.42 51.42 979 +1.07(+2.13%)
Jul 13, 2010 50.41 50.41 50.30 50.35 866 -0.30(-0.59%)
Jul 12, 2010 50.65 50.65 50.65 50.65 105 +0.52(+1.04%)
Jul 09, 2010 50.13 50.69 50.13 50.13 1,754 +0.18(+0.36%)
Jul 08, 2010 49.96 50.32 49.95 49.95 2,228 -0.38(-0.76%)
Jul 07, 2010 49.58 50.33 49.58 50.33 461 +1.37(+2.80%)
Jul 06, 2010 49.21 50.00 48.96 48.96 439 +1.90(+4.04%)
Jul 02, 2010 47.06 47.06 47.06 47.06 200 +0.21(+0.45%)
Jul 01, 2010 46.85 46.85 46.85 46.85 192 -1.06(-2.21%)
Jun 30, 2010 47.91 47.91 47.91 47.91 432 +0.22(+0.46%)
Jun 29, 2010 47.55 48.04 47.21 47.69 839 -0.12(-0.25%)
Jun 25, 2010 47.80 48.49 47.80 47.81 644 -0.89(-1.83%)
Jun 24, 2010 48.70 48.70 48.70 48.70 1,327 -0.45(-0.92%)
Jun 23, 2010 49.46 49.46 48.90 49.15 954 -1.14(-2.27%)
Jun 22, 2010 50.29 50.29 50.29 50.29 805 +0.18(+0.36%)
Jun 21, 2010 50.43 51.19 50.11 50.11 1,816 -0.88(-1.73%)
Jun 18, 2010 50.99 50.99 50.99 50.99 110 +0.35(+0.69%)
Jun 17, 2010 50.24 50.64 50.24 50.64 1,318 -0.31(-0.61%)
Jun 16, 2010 51.64 51.64 50.95 50.95 1,125 +1.48(+2.99%)
Jun 15, 2010 49.35 49.50 49.25 49.47 8,648 -0.11(-0.22%)
Jun 14, 2010 49.99 49.99 49.26 49.58 861 +1.18(+2.44%)
Jun 11, 2010 48.40 48.40 48.40 48.40 621 +0.10(+0.21%)
Jun 10, 2010 47.60 48.30 47.60 48.30 633 +0.60(+1.26%)
Jun 09, 2010 47.58 48.14 47.58 47.70 1,481 -0.37(-0.77%)
Jun 08, 2010 48.07 48.07 48.07 48.07 200 +0.24(+0.50%)
Jun 07, 2010 47.83 47.83 47.83 47.83 226 -0.82(-1.69%)
Jun 04, 2010 49.64 49.64 48.65 48.65 817 -0.35(-0.71%)
Jun 03, 2010 49.76 49.76 49.00 49.00 1,113 +1.60(+3.38%)
Jun 02, 2010 47.16 47.40 47.16 47.40 321 -0.80(-1.66%)
Jun 01, 2010 48.25 48.25 48.15 48.20 1,805 -0.94(-1.91%)
May 28, 2010 49.32 49.32 48.36 49.14 1,915 -0.25(-0.51%)
May 27, 2010 48.66 49.39 48.61 49.39 2,568 +2.39(+5.09%)
May 26, 2010 47.50 47.50 47.00 47.00 1,243 +0.44(+0.95%)
May 25, 2010 47.19 47.35 46.40 46.56 3,614 -2.58(-5.25%)
May 24, 2010 48.66 49.14 48.66 49.14 3,978 -1.31(-2.60%)
May 21, 2010 50.45 50.45 50.45 50.45 1,447 +0.89(+1.80%)
May 20, 2010 49.83 50.55 49.54 49.56 1,354 -2.02(-3.92%)
May 19, 2010 51.58 51.58 50.85 51.58 901 +0.27(+0.53%)
May 18, 2010 51.65 51.65 51.31 51.31 541 -0.41(-0.79%)
May 17, 2010 51.21 51.72 51.21 51.72 413 +0.31(+0.60%)
May 14, 2010 52.01 52.24 51.41 51.41 659 -1.63(-3.07%)
May 13, 2010 53.29 53.29 53.04 53.04 3,881 -0.20(-0.38%)
May 12, 2010 53.18 53.24 53.18 53.24 1,585 +0.04(+0.08%)
May 11, 2010 53.20 53.20 53.20 53.20 163 -1.31(-2.40%)
May 10, 2010 54.51 54.51 54.51 54.51 913 -1.34(-2.40%)
May 07, 2010 56.40 56.40 55.85 55.85 834 -0.18(-0.32%)
May 06, 2010 56.85 56.85 56.03 56.03 615 -1.97(-3.40%)
May 05, 2010 58.75 58.75 57.90 58.00 12,015 -0.50(-0.85%)
May 04, 2010 59.11 59.11 57.90 58.50 685 -1.55(-2.58%)
May 03, 2010 60.00 60.05 59.11 60.05 840 +0.88(+1.49%)
Apr 30, 2010 59.50 60.00 59.17 59.17 2,068 +0.25(+0.42%)
Apr 29, 2010 58.60 58.92 58.60 58.92 501 +0.56(+0.96%)
Apr 28, 2010 57.89 58.36 57.89 58.36 1,551 +0.26(+0.45%)
Apr 27, 2010 58.10 58.35 58.10 58.10 898 +0.57(+0.99%)
Apr 26, 2010 56.91 57.53 56.91 57.53 1,145 -0.22(-0.38%)
Apr 22, 2010 57.75 57.75 57.75 57.75 0 +0.29(+0.50%)
Apr 21, 2010 57.85 57.85 57.46 57.46 701 +1.21(+2.15%)
Apr 20, 2010 56.25 56.25 56.25 56.25 729 -0.66(-1.16%)
Apr 19, 2010 56.91 56.91 56.40 56.91 1,145 -0.31(-0.54%)
Apr 16, 2010 57.22 57.23 57.00 57.22 3,604 -0.09(-0.16%)
Apr 15, 2010 57.31 57.31 56.95 57.31 4,224 -0.69(-1.19%)
Apr 14, 2010 56.75 58.20 56.75 58.00 10,143 +0.75(+1.31%)
Apr 13, 2010 57.45 57.50 57.25 57.25 26,628 -1.00(-1.72%)
Apr 12, 2010 57.77 59.11 57.77 58.25 146,902 +0.25(+0.43%)
Apr 09, 2010 56.90 58.00 56.90 58.00 9,860 +1.00(+1.75%)
Apr 08, 2010 57.05 57.05 57.00 57.00 6,696 -0.35(-0.61%)
Apr 07, 2010 57.40 57.54 57.00 57.35 9,851 -0.83(-1.43%)
Apr 06, 2010 58.18 58.18 57.50 58.18 557 -0.82(-1.39%)
Apr 05, 2010 59.00 59.00 59.00 59.00 364 +1.95(+3.42%)
Apr 01, 2010 57.05 57.05 57.05 0 -0.20(-0.35%)
Mar 31, 2010 57.15 57.25 57.15 57.25 1,829 -1.00(-1.72%)
Mar 30, 2010 58.25 58.25 58.25 58.25 170 +0.15(+0.26%)
Mar 29, 2010 58.10 58.10 58.10 58.10 433 +0.70(+1.22%)
Mar 25, 2010 57.40 57.40 57.40 57.40 0 +0.55(+0.97%)
Mar 24, 2010 55.95 56.85 55.95 56.85 1,662 -0.10(-0.18%)
Mar 23, 2010 56.85 56.95 56.85 56.95 256 +0.15(+0.26%)
Mar 22, 2010 56.80 56.80 56.80 56.80 397 +0.10(+0.18%)
Mar 19, 2010 56.75 56.75 56.70 56.70 591 +0.05(+0.09%)
Mar 18, 2010 56.65 56.65 56.65 56.65 255 -0.80(-1.39%)
Mar 17, 2010 57.45 57.45 57.45 57.45 247 +2.70(+4.93%)
Mar 16, 2010 55.00 55.12 54.75 54.75 3,814 -0.19(-0.35%)
Mar 15, 2010 54.94 54.94 54.94 54.94 164 +1.24(+2.31%)
Mar 11, 2010 53.70 53.70 53.70 53.70 0 -0.40(-0.74%)
Mar 09, 2010 54.10 54.10 54.10 54.10 0 +1.60(+3.05%)
Mar 04, 2010 52.50 52.50 52.50 52.50 0 -0.80(-1.50%)
Mar 01, 2010 53.30 53.30 53.30 0 +0.35(+0.66%)
Feb 26, 2010 52.95 52.95 52.95 52.95 206 +0.10(+0.19%)
Feb 25, 2010 52.85 52.85 52.85 52.85 200 -0.55(-1.03%)
Feb 24, 2010 53.40 53.40 53.40 53.40 481 +0.20(+0.38%)
Feb 23, 2010 53.25 53.25 53.20 53.20 2,900 -0.21(-0.39%)
Feb 22, 2010 53.50 53.50 53.40 53.41 17,489 -0.04(-0.08%)
Feb 17, 2010 53.45 53.45 53.45 0 +1.40(+2.69%)
Feb 16, 2010 52.15 52.15 52.05 52.05 512 -0.45(-0.86%)
Feb 12, 2010 52.50 52.50 52.50 0 -0.05(-0.10%)
Feb 11, 2010 52.55 52.55 52.55 52.55 200 +0.00(+0.00%)
Feb 10, 2010 52.26 52.55 52.26 52.55 1,258 -0.45(-0.85%)
Feb 09, 2010 52.99 53.00 52.99 53.00 649 +1.15(+2.22%)
Feb 05, 2010 51.85 51.85 51.85 0 -2.15(-3.98%)
Feb 04, 2010 53.75 54.00 53.75 54.00 693 +1.85(+3.55%)
Feb 03, 2010 52.15 54.12 52.15 52.15 12,547 +0.15(+0.29%)
Feb 02, 2010 52.00 52.00 52.00 52.00 1,070 -3.00(-5.45%)
Feb 01, 2010 54.85 55.00 53.65 55.00 1,852 -1.00(-1.79%)
Jan 29, 2010 55.80 56.00 55.80 56.00 1,990 +0.50(+0.90%)
Jan 27, 2010 55.50 55.50 55.50 55.50 0 -1.00(-1.77%)
Jan 26, 2010 55.20 56.50 55.20 56.50 484 +2.50(+4.63%)
Jan 22, 2010 54.00 54.00 54.00 0 -1.25(-2.26%)
Jan 20, 2010 55.25 55.25 55.25 55.25 0 +0.75(+1.38%)
Jan 14, 2010 54.50 54.50 54.50 0 +0.70(+1.30%)
Jan 12, 2010 53.80 53.80 53.80 53.80 0 +0.80(+1.51%)
Jan 11, 2010 53.00 53.00 53.00 53.00 196 +0.50(+0.95%)
Jan 08, 2010 52.50 52.50 51.50 52.50 12,863 +1.45(+2.84%)
Jan 07, 2010 51.50 51.52 51.00 51.05 31,138 -0.95(-1.83%)
Jan 06, 2010 51.95 52.00 51.85 52.00 182,602 -0.55(-1.05%)
Jan 05, 2010 52.60 52.75 51.75 52.55 923 +2.55(+5.10%)
Dec 29, 2009 50.00 50.00 50.00 50.00 0 -1.15(-2.25%)
Dec 15, 2009 51.15 51.15 51.15 0 -0.25(-0.49%)
Dec 14, 2009 50.50 51.40 50.50 51.40 318 +1.65(+3.32%)
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.