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

Murata Manufacturing ADR (OP: MRAAY )

9.180 -0.110 (-1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Apr 30, 2024 9.140 9.210 9.070 9.070 221,441 -0.07(-0.77%)
Apr 29, 2024 8.800 9.190 8.800 9.140 277,597 +0.37(+4.22%)
Apr 26, 2024 8.978 9.190 8.720 8.770 217,285 -0.27(-2.99%)
Apr 25, 2024 9.250 9.250 8.890 9.040 359,144 +0.01(+0.11%)
Apr 24, 2024 9.050 9.120 8.990 9.030 178,613 +0.13(+1.46%)
Apr 23, 2024 8.910 8.920 8.670 8.900 275,007 +0.06(+0.68%)
Apr 22, 2024 8.720 8.890 8.720 8.840 378,222 +0.23(+2.67%)
Apr 19, 2024 8.725 8.750 8.590 8.610 179,219 -0.29(-3.26%)
Apr 18, 2024 8.925 9.020 8.880 8.900 499,807 -0.01(-0.11%)
Apr 17, 2024 9.310 9.310 8.810 8.910 273,061 -0.15(-1.66%)
Apr 16, 2024 9.000 9.110 9.000 9.060 385,873 +0.19(+2.14%)
Apr 15, 2024 8.800 9.030 8.800 8.870 320,006 -0.16(-1.77%)
Apr 12, 2024 9.050 9.400 9.030 9.030 233,466 -0.01(-0.11%)
Apr 11, 2024 8.950 9.050 8.890 9.040 525,360 +0.21(+2.38%)
Apr 10, 2024 8.875 8.930 8.820 8.830 257,026 -0.12(-1.34%)
Apr 09, 2024 9.250 9.250 8.900 8.950 336,532 -0.04(-0.44%)
Apr 08, 2024 8.980 9.050 8.970 8.990 356,001 +0.01(+0.11%)
Apr 05, 2024 8.990 9.020 8.900 8.980 300,754 -0.05(-0.55%)
Apr 04, 2024 8.950 9.260 8.950 9.030 420,210 -0.20(-2.17%)
Apr 03, 2024 9.030 9.230 9.030 9.230 366,414 +0.04(+0.44%)
Apr 02, 2024 9.220 9.220 9.150 9.190 147,361 -0.20(-2.13%)
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.