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 (%)
May 29, 2020	14.04	14.43	13.81	14.04	193,300	-0.20(-1.41%)
May 28, 2020	14.20	14.45	14.19	14.24	82,677	+0.04(+0.25%)
May 27, 2020	14.21	14.26	14.07	14.21	74,075	+0.27(+1.90%)
May 26, 2020	13.70	14.07	13.70	13.94	86,838	+0.04(+0.25%)
May 22, 2020	14.05	14.05	13.73	13.90	265,300	-0.05(-0.37%)
May 21, 2020	14.21	14.21	13.93	13.96	185,297	-0.15(-1.05%)
May 20, 2020	14.26	14.26	14.01	14.11	233,494	+0.29(+2.06%)
May 19, 2020	13.76	13.97	13.76	13.82	118,741	-0.29(-2.09%)
May 18, 2020	14.32	14.32	13.95	14.12	151,404	-0.04(-0.25%)
May 15, 2020	13.95	14.65	13.95	14.15	212,800	-0.06(-0.42%)
May 14, 2020	13.99	14.26	13.99	14.21	139,966	-0.03(-0.21%)
May 13, 2020	14.44	14.50	14.19	14.24	208,523	-0.03(-0.21%)
May 12, 2020	14.56	14.56	14.23	14.27	105,524	+0.12(+0.85%)
May 11, 2020	13.82	14.15	13.82	14.15	94,645	-0.00(-0.02%)
May 08, 2020	14.18	14.20	14.00	14.15	208,100	+0.03(+0.23%)
May 07, 2020	14.10	14.22	13.95	14.12	167,710	+0.42(+3.07%)
May 06, 2020	13.85	13.98	13.67	13.70	139,044	+0.00(+0.00%)
May 05, 2020	13.76	13.91	13.68	13.70	105,405	+0.14(+1.03%)
May 04, 2020	13.55	13.61	13.42	13.56	187,113	-0.09(-0.66%)

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.