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 (%)
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%)
Dec 07, 2009 49.75 49.75 49.75 49.75 0 +5.50(+12.43%)
Nov 23, 2009 44.25 44.25 44.25 44.25 0 -3.75(-7.81%)
Oct 16, 2009 48.00 48.00 48.00 0 +2.50(+5.49%)
Sep 04, 2009 45.50 45.50 45.50 0 -1.75(-3.70%)
Aug 26, 2009 47.25 47.25 47.25 47.25 285 +0.05(+0.11%)
Aug 25, 2009 47.20 47.20 47.20 47.20 285 -0.30(-0.63%)
Aug 20, 2009 47.50 47.50 47.50 47.50 200 +0.75(+1.60%)
Aug 17, 2009 46.75 46.75 46.75 46.75 101 -1.50(-3.11%)
Aug 14, 2009 47.25 48.25 47.25 48.25 321 +1.50(+3.21%)
Aug 11, 2009 46.75 46.75 46.75 46.75 0 -0.75(-1.58%)
Jul 29, 2009 47.50 47.50 47.50 0 +0.85(+1.82%)
Jul 24, 2009 46.65 46.65 46.65 46.65 111 +1.65(+3.67%)
Jul 21, 2009 45.00 45.00 45.00 0 +2.75(+6.51%)
Jul 14, 2009 42.25 42.25 42.25 0 +0.25(+0.60%)
Jun 30, 2009 42.00 42.00 42.00 0 +0.00(+0.00%)
Jun 26, 2009 42.00 42.00 42.00 42.00 104 +0.10(+0.24%)
Jun 25, 2009 43.50 43.50 41.90 41.90 1,072 +1.20(+2.95%)
May 27, 2009 40.70 40.70 40.70 0 +1.20(+3.04%)
May 01, 2009 39.50 39.50 39.50 0 -3.50(-8.14%)
Apr 24, 2009 43.00 43.00 43.00 43.00 0 +6.00(+16.22%)
Apr 14, 2009 37.00 37.00 37.00 0 -0.58(-1.54%)
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.