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 (%)
Jun 28, 2019	11.15	11.22	11.15	11.20	82,200	+0.08(+0.72%)
Jun 27, 2019	10.97	11.15	10.97	11.12	104,820	+0.21(+1.92%)
Jun 26, 2019	10.92	10.97	10.90	10.91	136,871	+0.12(+1.11%)
Jun 25, 2019	10.71	10.84	10.71	10.79	162,598	+0.00(+0.00%)
Jun 24, 2019	10.86	10.86	10.79	10.79	111,144	-0.21(-1.91%)
Jun 21, 2019	11.14	11.14	10.86	11.00	130,300	-0.14(-1.26%)
Jun 20, 2019	11.15	11.17	11.09	11.14	103,597	+0.06(+0.54%)
Jun 19, 2019	10.96	11.12	10.96	11.08	242,177	+0.19(+1.74%)
Jun 18, 2019	10.50	11.00	10.50	10.89	256,846	+0.35(+3.32%)
Jun 17, 2019	10.49	10.63	10.49	10.54	148,258	+0.00(+0.00%)
Jun 14, 2019	10.50	10.57	10.50	10.54	247,500	+0.00(+0.00%)
Jun 13, 2019	10.44	10.60	10.44	10.54	139,284	+0.03(+0.29%)
Jun 12, 2019	10.53	10.64	10.51	10.51	188,280	-0.11(-1.04%)
Jun 11, 2019	10.79	10.79	10.62	10.62	240,750	+0.16(+1.53%)
Jun 10, 2019	10.51	10.51	10.35	10.46	153,292	+0.12(+1.16%)
Jun 07, 2019	10.21	10.34	10.21	10.34	124,000	+0.02(+0.19%)
Jun 06, 2019	10.14	10.34	10.14	10.32	148,528	-0.29(-2.73%)
Jun 05, 2019	10.70	10.70	10.57	10.61	191,256	-0.04(-0.33%)
Jun 04, 2019	10.64	10.66	10.40	10.64	217,029	+0.21(+2.06%)

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.