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

Murata Manufacturing ADR (OP: MRAAY )

9.150 +0.170 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 29, 2023 10.58 10.58 10.50 10.55 308,077 -0.01(-0.05%)
Dec 28, 2023 10.50 10.76 10.50 10.56 297,277 +0.25(+2.42%)
Dec 27, 2023 10.22 10.31 10.04 10.31 199,860 +0.08(+0.78%)
Dec 26, 2023 10.05 10.40 10.05 10.23 441,659 +0.20(+1.99%)
Dec 22, 2023 10.00 10.05 9.960 10.03 182,964 +0.12(+1.16%)
Dec 21, 2023 9.850 9.940 9.800 9.915 333,182 +0.29(+3.06%)
Dec 20, 2023 9.860 9.890 9.620 9.620 125,007 -0.25(-2.53%)
Dec 19, 2023 9.600 9.880 9.600 9.870 150,074 +0.08(+0.82%)
Dec 18, 2023 9.610 9.860 9.610 9.790 112,086 -0.01(-0.10%)
Dec 15, 2023 9.770 9.892 9.770 9.800 119,297 -0.09(-0.91%)
Dec 14, 2023 9.620 9.960 9.620 9.890 305,570 -0.10(-1.00%)
Dec 13, 2023 9.550 10.01 9.550 9.990 104,641 +0.12(+1.22%)
Dec 12, 2023 9.750 9.980 9.750 9.870 87,044 +0.12(+1.23%)
Dec 11, 2023 9.530 9.760 9.410 9.750 297,519 -0.01(-0.10%)
Dec 08, 2023 9.620 9.760 9.560 9.760 229,879 +0.02(+0.21%)
Dec 07, 2023 9.610 9.810 9.610 9.740 762,964 +0.08(+0.83%)
Dec 06, 2023 9.650 9.780 9.650 9.660 139,890 +0.08(+0.84%)
Dec 05, 2023 9.840 9.840 9.550 9.580 138,503 -0.02(-0.21%)
Dec 04, 2023 9.620 9.720 9.380 9.600 254,040 -0.17(-1.74%)
Dec 01, 2023 9.510 9.770 9.510 9.770 224,413 +0.06(+0.67%)
Nov 30, 2023 9.650 9.720 9.570 9.705 130,847 +0.12(+1.20%)
Nov 29, 2023 9.655 9.655 9.580 9.590 126,541 -0.06(-0.62%)
Nov 28, 2023 9.490 9.900 9.490 9.650 109,440 -0.09(-0.92%)
Nov 27, 2023 9.540 9.980 9.540 9.740 201,880 -0.02(-0.20%)
Nov 24, 2023 9.500 10.00 9.450 9.760 91,174 +0.08(+0.83%)
Nov 22, 2023 9.620 9.710 9.620 9.680 199,673 +0.09(+0.94%)
Nov 21, 2023 9.480 9.690 9.480 9.590 160,225 -0.07(-0.72%)
Nov 20, 2023 9.830 9.830 9.390 9.660 165,323 +0.06(+0.63%)
Nov 17, 2023 9.360 9.710 9.360 9.600 909,309 +0.00(+0.00%)
Nov 16, 2023 9.430 9.720 9.430 9.600 117,556 -0.18(-1.84%)
Nov 15, 2023 9.760 9.860 9.760 9.780 220,623 +0.03(+0.31%)
Nov 14, 2023 9.550 9.750 9.480 9.750 222,879 +0.12(+1.19%)
Nov 13, 2023 9.530 9.700 9.420 9.635 215,295 -0.08(-0.77%)
Nov 10, 2023 9.750 9.770 9.502 9.710 395,560 +0.13(+1.36%)
Nov 09, 2023 9.640 9.750 9.580 9.580 173,359 -0.05(-0.52%)
Nov 08, 2023 9.810 9.810 9.590 9.630 277,198 +0.06(+0.63%)
Nov 07, 2023 9.180 9.730 9.180 9.570 389,640 +0.03(+0.31%)
Nov 06, 2023 9.300 9.900 9.300 9.540 185,426 +0.01(+0.10%)
Nov 03, 2023 9.510 9.680 9.250 9.530 183,066 +0.13(+1.38%)
Nov 02, 2023 9.230 9.550 9.230 9.400 315,473 +0.27(+2.96%)
Nov 01, 2023 8.990 9.130 8.990 9.130 476,942 +0.43(+4.94%)
Oct 31, 2023 8.650 8.860 8.650 8.700 1,514,906 +0.36(+4.32%)
Oct 30, 2023 8.540 8.540 8.290 8.340 496,711 +0.10(+1.15%)
Oct 27, 2023 8.080 8.360 8.080 8.245 337,869 +0.00(+0.06%)
Oct 26, 2023 8.400 8.400 8.200 8.240 350,391 -0.29(-3.40%)
Oct 25, 2023 8.640 8.640 8.520 8.530 339,201 -0.08(-0.93%)
Oct 24, 2023 8.600 8.650 8.450 8.610 460,980 +0.01(+0.12%)
Oct 23, 2023 8.720 8.720 8.555 8.600 346,665 -0.09(-1.04%)
Oct 20, 2023 8.800 8.800 8.670 8.690 269,101 -0.09(-1.06%)
Oct 19, 2023 9.030 9.030 8.770 8.783 227,515 -0.15(-1.65%)
Oct 18, 2023 9.020 9.390 8.930 8.930 233,692 -0.07(-0.78%)
Oct 17, 2023 8.790 9.060 8.790 9.000 293,730 +0.04(+0.45%)
Oct 16, 2023 8.650 9.000 8.930 8.960 336,979 +0.06(+0.67%)
Oct 13, 2023 8.930 9.140 8.880 8.900 150,777 -0.24(-2.63%)
Oct 12, 2023 9.100 9.290 9.090 9.140 243,563 +0.15(+1.67%)
Oct 11, 2023 8.800 9.060 8.800 8.990 336,410 -0.08(-0.85%)
Oct 10, 2023 9.000 9.155 9.000 9.068 263,080 +0.11(+1.20%)
Oct 09, 2023 8.800 9.030 8.800 8.960 120,726 +0.00(+0.00%)
Oct 06, 2023 8.780 8.990 8.780 8.960 290,157 -0.08(-0.88%)
Oct 05, 2023 9.230 9.230 8.870 9.040 283,508 +0.06(+0.72%)
Oct 04, 2023 8.950 9.000 8.920 8.975 144,114 +0.04(+0.39%)
Oct 03, 2023 8.870 9.190 8.870 8.940 245,800 -4.80(-34.93%)
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.