Indicators

Murata Manufacturing ADR (OP: MRAAY )

9.800 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.99	12.14	11.95	12.04	149,522	-0.04(-0.37%)
Sep 27, 2019	12.18	12.25	11.93	12.09	124,500	-0.09(-0.75%)
Sep 26, 2019	12.26	12.28	12.14	12.18	214,160	+0.06(+0.46%)
Sep 25, 2019	11.97	12.14	11.96	12.12	152,243	+0.36(+3.02%)
Sep 24, 2019	11.95	11.95	11.73	11.77	109,327	+0.11(+0.94%)
Sep 23, 2019	11.55	11.72	11.52	11.66	130,605	-0.03(-0.21%)
Sep 20, 2019	11.59	11.81	11.59	11.69	383,600	+0.03(+0.30%)
Sep 19, 2019	11.51	11.73	11.51	11.65	227,640	+0.02(+0.13%)
Sep 18, 2019	11.79	11.79	11.53	11.63	76,706	-0.16(-1.33%)
Sep 17, 2019	11.57	11.80	11.57	11.79	91,371	+0.12(+1.05%)
Sep 16, 2019	11.79	11.79	11.65	11.67	136,247	-0.10(-0.82%)
Sep 13, 2019	11.68	11.79	11.68	11.77	165,600	+0.18(+1.52%)
Sep 12, 2019	11.78	11.78	11.57	11.59	185,206	+0.01(+0.05%)
Sep 11, 2019	11.31	11.60	11.31	11.58	128,646	+0.32(+2.88%)
Sep 10, 2019	11.33	11.33	11.23	11.26	122,350	+0.07(+0.63%)
Sep 09, 2019	11.32	11.41	11.06	11.19	76,093	+0.02(+0.18%)
Sep 06, 2019	11.07	11.29	11.07	11.17	99,400	+0.14(+1.23%)
Sep 05, 2019	10.82	11.15	10.82	11.03	213,815	+0.36(+3.36%)
Sep 04, 2019	10.43	10.70	10.43	10.68	306,671	+0.29(+2.84%)

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.