Skip to main content

Murata Manufacturing ADR (OP: MRAAY )

9.150 +0.170 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.47 21.47 20.50 20.60 64,515 +0.09(+0.44%)
Aug 30, 2021 19.88 21.09 19.88 20.51 70,771 +0.17(+0.84%)
Aug 27, 2021 20.20 20.39 20.00 20.34 76,178 +0.25(+1.27%)
Aug 26, 2021 19.70 20.21 19.70 20.09 89,736 -0.27(-1.35%)
Aug 25, 2021 20.20 20.43 20.20 20.36 155,189 -0.42(-2.02%)
Aug 24, 2021 20.41 20.85 20.41 20.78 78,861 +0.20(+0.96%)
Aug 23, 2021 19.84 20.59 19.84 20.58 152,714 +0.41(+2.02%)
Aug 20, 2021 19.94 20.27 19.94 20.18 160,150 +0.09(+0.42%)
Aug 19, 2021 20.29 20.29 20.04 20.09 99,170 -0.47(-2.29%)
Aug 18, 2021 20.10 21.27 20.10 20.56 128,574 +0.38(+1.88%)
Aug 17, 2021 20.30 20.35 20.10 20.18 63,118 -0.26(-1.27%)
Aug 16, 2021 20.11 20.68 20.11 20.44 88,099 -0.12(-0.58%)
Aug 13, 2021 20.41 20.85 20.41 20.56 236,734 -0.16(-0.77%)
Aug 12, 2021 20.30 20.83 20.30 20.72 173,895 -0.26(-1.24%)
Aug 11, 2021 20.66 21.18 20.66 20.98 129,281 +0.06(+0.29%)
Aug 10, 2021 20.25 20.93 20.25 20.92 112,722 +0.13(+0.62%)
Aug 09, 2021 21.00 21.42 20.75 20.79 83,048 -0.02(-0.10%)
Aug 06, 2021 20.86 21.49 20.22 20.81 70,255 -0.39(-1.84%)
Aug 05, 2021 21.79 21.79 20.95 21.20 112,795 +0.21(+1.00%)
Aug 04, 2021 21.63 21.63 20.90 20.99 306,642 -0.08(-0.38%)
Aug 03, 2021 21.59 21.59 21.00 21.07 394,867 +0.21(+1.01%)
Aug 02, 2021 20.32 21.40 20.32 20.86 126,943 +0.12(+0.58%)
Jul 30, 2021 20.95 20.95 20.70 20.74 85,022 -1.05(-4.82%)
Jul 29, 2021 21.00 21.82 21.00 21.79 231,241 +1.30(+6.34%)
Jul 28, 2021 20.34 20.55 20.18 20.49 178,136 +0.21(+1.04%)
Jul 27, 2021 20.26 20.41 20.16 20.28 139,623 -0.13(-0.64%)
Jul 26, 2021 20.37 20.75 20.37 20.41 158,789 +0.14(+0.72%)
Jul 23, 2021 20.40 20.40 20.15 20.27 77,053 +0.09(+0.47%)
Jul 22, 2021 20.63 20.63 20.00 20.17 112,550 +0.02(+0.10%)
Jul 21, 2021 19.98 20.15 19.95 20.15 138,131 +0.09(+0.45%)
Jul 20, 2021 20.20 20.40 19.21 20.06 176,402 +0.33(+1.67%)
Jul 19, 2021 19.86 20.34 19.65 19.73 150,867 -0.61(-3.00%)
Jul 16, 2021 19.82 20.55 19.82 20.34 157,138 -0.35(-1.69%)
Jul 15, 2021 21.20 21.20 20.40 20.69 77,904 -0.09(-0.43%)
Jul 14, 2021 20.84 21.07 20.76 20.78 105,382 +0.38(+1.86%)
Jul 13, 2021 21.06 21.06 20.38 20.40 131,651 -0.29(-1.40%)
Jul 12, 2021 20.52 20.72 20.52 20.69 123,551 +0.17(+0.83%)
Jul 09, 2021 20.90 20.90 19.47 20.52 70,273 +0.45(+2.24%)
Jul 08, 2021 19.66 20.59 19.66 20.07 130,474 -0.18(-0.89%)
Jul 07, 2021 19.68 20.34 19.68 20.25 330,343 +0.23(+1.17%)
Jul 06, 2021 20.44 20.44 19.81 20.02 164,022 +0.71(+3.65%)
Jul 02, 2021 19.25 19.33 18.93 19.31 88,271 +0.28(+1.47%)
Jul 01, 2021 18.93 19.05 18.36 19.03 107,862 -0.09(-0.47%)
Jun 30, 2021 18.48 19.16 18.48 19.12 108,425 +0.24(+1.27%)
Jun 29, 2021 18.28 18.90 18.28 18.88 344,955 +0.14(+0.75%)
Jun 28, 2021 19.20 19.20 18.64 18.74 186,330 -0.05(-0.27%)
Jun 25, 2021 18.44 18.82 18.44 18.79 84,711 +0.16(+0.86%)
Jun 24, 2021 18.36 19.11 18.35 18.63 98,313 +0.14(+0.76%)
Jun 23, 2021 18.50 18.99 18.42 18.49 115,858 -0.51(-2.68%)
Jun 22, 2021 19.02 19.29 18.89 19.00 352,044 -0.30(-1.55%)
Jun 21, 2021 19.20 19.51 18.80 19.30 587,356 +0.10(+0.52%)
Jun 18, 2021 19.30 19.31 19.20 19.20 662,402 -0.07(-0.36%)
Jun 17, 2021 19.43 19.43 19.18 19.27 123,199 -0.23(-1.18%)
Jun 16, 2021 19.38 19.77 19.36 19.50 128,808 +0.15(+0.78%)
Jun 15, 2021 18.77 19.80 18.77 19.35 177,422 +0.18(+0.94%)
Jun 14, 2021 18.96 19.25 18.58 19.17 195,281 +0.20(+1.05%)
Jun 11, 2021 19.12 19.12 18.73 18.97 64,665 +0.02(+0.11%)
Jun 10, 2021 18.32 19.00 18.32 18.95 120,059 +0.00(+0.00%)
Jun 09, 2021 19.13 19.17 18.91 18.95 79,745 -0.28(-1.46%)
Jun 08, 2021 19.62 19.62 19.23 19.23 112,754 -0.31(-1.58%)
Jun 07, 2021 19.82 19.99 19.45 19.54 187,529 -0.09(-0.44%)
Jun 04, 2021 19.99 19.99 18.96 19.62 93,612 +0.27(+1.37%)
Jun 03, 2021 19.31 19.40 19.19 19.36 128,247 -0.17(-0.87%)
Jun 02, 2021 19.25 19.57 19.25 19.53 190,319 +0.29(+1.48%)
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.