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

Murata Manufacturing ADR (OP: MRAAY )

9.050 -0.130 (-1.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Feb 29, 2024 9.900 10.30 9.900 10.04 106,185 +0.14(+1.41%)
Feb 28, 2024 9.990 9.990 9.890 9.900 320,988 -0.15(-1.49%)
Feb 27, 2024 10.00 10.06 10.00 10.05 157,866 +0.05(+0.50%)
Feb 26, 2024 9.940 10.23 9.940 10.00 102,989 -0.10(-0.94%)
Feb 23, 2024 9.750 10.15 9.750 10.10 147,314 +0.04(+0.45%)
Feb 22, 2024 9.930 10.11 9.930 10.05 179,077 +0.15(+1.52%)
Feb 21, 2024 9.780 9.990 9.780 9.900 306,221 +0.12(+1.23%)
Feb 20, 2024 9.640 9.990 9.640 9.780 119,978 -0.24(-2.40%)
Feb 16, 2024 10.05 10.43 9.820 10.02 104,977 -0.12(-1.13%)
Feb 15, 2024 9.980 10.14 9.930 10.13 122,438 +0.25(+2.53%)
Feb 14, 2024 9.845 9.890 9.740 9.885 142,626 -0.04(-0.45%)
Feb 13, 2024 9.880 10.38 9.870 9.930 347,018 -0.24(-2.36%)
Feb 12, 2024 9.820 10.22 9.820 10.17 105,899 +0.05(+0.49%)
Feb 09, 2024 10.00 10.13 10.00 10.12 96,791 -0.17(-1.65%)
Feb 08, 2024 10.27 10.30 10.22 10.29 124,086 +0.18(+1.78%)
Feb 07, 2024 10.01 10.14 10.01 10.11 484,827 -0.08(-0.79%)
Feb 06, 2024 10.09 10.24 10.09 10.19 318,152 -0.03(-0.29%)
Feb 05, 2024 10.10 10.26 10.10 10.22 145,315 -0.09(-0.87%)
Feb 02, 2024 10.40 10.40 10.15 10.31 129,030 +0.07(+0.68%)
Feb 01, 2024 10.21 10.29 10.15 10.24 225,345 +0.14(+1.39%)
Jan 31, 2024 10.15 10.20 10.07 10.10 304,049 -0.06(-0.59%)
Jan 30, 2024 10.14 10.22 10.14 10.16 332,266 -0.08(-0.78%)
Jan 29, 2024 10.10 10.24 10.02 10.24 489,542 +0.15(+1.49%)
Jan 26, 2024 10.22 10.22 10.06 10.09 154,384 -0.18(-1.75%)
Jan 25, 2024 10.25 10.36 10.21 10.27 93,234 -0.21(-2.00%)
Jan 24, 2024 10.49 10.56 10.45 10.48 269,520 +0.02(+0.19%)
Jan 23, 2024 10.43 10.47 10.41 10.46 290,850 +0.16(+1.55%)
Jan 22, 2024 10.19 10.33 10.19 10.30 177,491 +0.21(+2.08%)
Jan 19, 2024 10.06 10.09 9.920 10.09 331,762 +0.31(+3.17%)
Jan 18, 2024 9.845 9.900 9.700 9.780 2,760,257 +0.09(+0.93%)
Jan 17, 2024 9.690 9.830 9.630 9.690 329,685 -0.45(-4.44%)
Jan 16, 2024 10.20 10.23 10.09 10.14 291,684 -0.10(-0.98%)
Jan 12, 2024 10.33 10.33 10.19 10.24 304,834 +0.02(+0.20%)
Jan 11, 2024 9.960 10.30 9.960 10.22 413,797 -0.02(-0.20%)
Jan 10, 2024 10.31 10.31 10.22 10.24 156,700 +0.23(+2.30%)
Jan 09, 2024 10.00 10.02 9.940 10.01 98,315 -0.22(-2.15%)
Jan 08, 2024 9.740 10.23 9.740 10.23 279,856 +0.24(+2.40%)
Jan 05, 2024 10.31 10.31 9.980 9.990 104,197 -0.06(-0.60%)
Jan 04, 2024 10.04 10.11 9.840 10.05 194,387 -0.19(-1.88%)
Jan 03, 2024 10.29 10.29 10.21 10.24 268,514 -0.09(-0.85%)
Jan 02, 2024 10.43 10.55 10.24 10.33 119,119 -0.22(-2.13%)
Dec 29, 2023 10.58 10.58 10.50 10.55 308,077 -0.01(-0.05%)
Dec 28, 2023 10.50 10.76 10.50 10.56 297,277 +0.25(+2.42%)
Dec 27, 2023 10.22 10.31 10.04 10.31 199,860 +0.08(+0.78%)
Dec 26, 2023 10.05 10.40 10.05 10.23 441,659 +0.20(+1.99%)
Dec 22, 2023 10.00 10.05 9.960 10.03 182,964 +0.12(+1.16%)
Dec 21, 2023 9.850 9.940 9.800 9.915 333,182 +0.29(+3.06%)
Dec 20, 2023 9.860 9.890 9.620 9.620 125,007 -0.25(-2.53%)
Dec 19, 2023 9.600 9.880 9.600 9.870 150,074 +0.08(+0.82%)
Dec 18, 2023 9.610 9.860 9.610 9.790 112,086 -0.01(-0.10%)
Dec 15, 2023 9.770 9.892 9.770 9.800 119,297 -0.09(-0.91%)
Dec 14, 2023 9.620 9.960 9.620 9.890 305,570 -0.10(-1.00%)
Dec 13, 2023 9.550 10.01 9.550 9.990 104,641 +0.12(+1.22%)
Dec 12, 2023 9.750 9.980 9.750 9.870 87,044 +0.12(+1.23%)
Dec 11, 2023 9.530 9.760 9.410 9.750 297,519 -0.01(-0.10%)
Dec 08, 2023 9.620 9.760 9.560 9.760 229,879 +0.02(+0.21%)
Dec 07, 2023 9.610 9.810 9.610 9.740 762,964 +0.08(+0.83%)
Dec 06, 2023 9.650 9.780 9.650 9.660 139,890 +0.08(+0.84%)
Dec 05, 2023 9.840 9.840 9.550 9.580 138,503 -0.02(-0.21%)
Dec 04, 2023 9.620 9.720 9.380 9.600 254,040 -0.17(-1.74%)
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.