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

Murata Manufacturing ADR (OP: MRAAY )

8.750 -0.350 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Jul 31, 2024 10.95 11.11 10.91 11.04 87,333 +0.16(+1.47%)
Jul 30, 2024 10.84 11.20 10.84 10.88 354,866 -0.55(-4.81%)
Jul 29, 2024 11.35 11.87 11.35 11.43 119,298 +0.25(+2.24%)
Jul 26, 2024 10.88 11.19 10.88 11.18 151,652 +0.15(+1.41%)
Jul 25, 2024 10.90 11.14 10.89 11.03 320,709 -0.20(-1.74%)
Jul 24, 2024 11.47 11.62 11.21 11.22 168,680 -0.26(-2.26%)
Jul 23, 2024 11.47 11.54 11.44 11.48 217,412 -0.03(-0.26%)
Jul 22, 2024 11.43 11.71 11.41 11.51 241,379 +0.10(+0.88%)
Jul 19, 2024 11.60 11.60 11.40 11.41 219,364 -0.28(-2.40%)
Jul 18, 2024 11.84 11.85 11.63 11.69 144,966 -0.11(-0.93%)
Jul 17, 2024 11.61 12.00 11.61 11.80 250,509 -0.13(-1.09%)
Jul 16, 2024 11.70 11.94 11.70 11.93 1,250,312 +0.64(+5.72%)
Jul 15, 2024 11.42 11.42 11.25 11.29 157,410 -0.04(-0.40%)
Jul 12, 2024 10.90 11.40 10.90 11.33 311,059 +0.01(+0.04%)
Jul 11, 2024 11.52 11.61 11.10 11.32 883,308 +0.01(+0.13%)
Jul 10, 2024 10.82 11.47 10.82 11.31 301,046 +0.19(+1.71%)
Jul 09, 2024 11.47 11.47 10.91 11.12 484,764 +0.04(+0.36%)
Jul 08, 2024 11.14 11.44 10.77 11.08 485,605 -0.02(-0.18%)
Jul 05, 2024 10.78 11.12 10.78 11.10 176,771 +0.06(+0.54%)
Jul 03, 2024 10.80 11.07 10.70 11.04 742,160 +0.63(+6.05%)
Jul 02, 2024 10.62 10.62 10.32 10.41 777,795 +0.27(+2.66%)
Jul 01, 2024 9.840 10.27 9.840 10.14 911,024 -0.20(-1.93%)
Jun 28, 2024 10.02 10.43 10.02 10.34 383,684 +0.09(+0.88%)
Jun 27, 2024 10.13 10.32 10.13 10.25 111,820 +0.12(+1.18%)
Jun 26, 2024 10.14 10.20 10.00 10.13 749,976 -0.17(-1.65%)
Jun 25, 2024 10.34 10.41 10.25 10.30 630,432 -0.16(-1.53%)
Jun 24, 2024 10.16 10.57 10.16 10.46 562,958 +0.11(+1.06%)
Jun 21, 2024 10.51 10.51 10.35 10.35 297,151 -0.12(-1.15%)
Jun 20, 2024 10.28 10.62 10.28 10.47 240,090 +0.00(+0.00%)
Jun 18, 2024 10.52 10.52 10.11 10.47 266,336 +0.13(+1.26%)
Jun 17, 2024 10.21 10.42 10.13 10.34 300,436 +0.18(+1.77%)
Jun 14, 2024 10.00 10.20 10.00 10.16 486,539 +0.08(+0.79%)
Jun 13, 2024 10.08 10.25 10.05 10.08 174,181 +0.08(+0.80%)
Jun 12, 2024 9.800 10.09 9.800 10.00 293,873 +0.34(+3.52%)
Jun 11, 2024 9.390 9.780 9.390 9.660 1,025,092 -0.14(-1.43%)
Jun 10, 2024 9.700 9.830 9.700 9.800 124,755 +0.16(+1.66%)
Jun 07, 2024 9.750 9.750 9.640 9.640 239,530 -0.03(-0.31%)
Jun 06, 2024 9.410 9.680 9.410 9.670 129,331 -0.04(-0.41%)
Jun 05, 2024 9.940 9.940 9.493 9.710 111,361 -0.04(-0.41%)
Jun 04, 2024 9.700 9.780 9.700 9.750 447,034 +0.06(+0.62%)
Jun 03, 2024 9.600 9.840 9.600 9.690 195,922 +0.31(+3.30%)
May 31, 2024 9.320 9.500 9.320 9.380 258,905 +0.10(+1.08%)
May 30, 2024 9.570 9.570 9.200 9.280 203,019 +0.01(+0.11%)
May 29, 2024 9.300 9.350 9.230 9.270 275,162 -0.20(-2.11%)
May 28, 2024 9.340 9.510 9.210 9.470 203,927 -0.06(-0.63%)
May 24, 2024 9.380 9.570 9.380 9.530 146,844 +0.22(+2.36%)
May 23, 2024 9.700 9.700 9.290 9.310 366,886 -0.06(-0.64%)
May 22, 2024 9.350 9.420 9.350 9.370 189,115 +0.03(+0.32%)
May 21, 2024 9.110 9.390 9.110 9.340 130,363 -0.08(-0.85%)
May 20, 2024 9.250 9.430 9.250 9.420 409,614 +0.27(+2.95%)
May 17, 2024 9.030 9.450 9.030 9.150 150,601 +0.17(+1.89%)
May 16, 2024 8.830 9.050 8.830 8.980 361,371 -0.13(-1.43%)
May 15, 2024 8.730 9.110 8.730 9.110 198,229 +0.16(+1.79%)
May 14, 2024 8.890 8.950 8.880 8.950 175,839 +0.08(+0.90%)
May 13, 2024 8.780 9.120 8.780 8.870 385,953 +0.18(+2.07%)
May 10, 2024 8.490 8.930 8.490 8.690 127,593 -0.35(-3.87%)
May 09, 2024 8.660 9.040 8.660 9.040 393,497 -0.01(-0.11%)
May 08, 2024 9.040 9.070 9.030 9.050 133,562 -0.13(-1.42%)
May 07, 2024 8.970 9.450 8.970 9.180 334,479 -0.11(-1.18%)
May 06, 2024 9.250 9.470 9.250 9.290 233,797 +0.02(+0.22%)
May 03, 2024 9.100 9.270 9.100 9.270 185,359 +0.19(+2.09%)
May 02, 2024 8.750 9.120 8.750 9.080 518,245 +0.05(+0.55%)
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.