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 (%)
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%)
May 01, 2024 9.380 9.380 9.000 9.030 157,532 -0.04(-0.44%)
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.