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

Murata Manufacturing ADR (OP: MRAAY )

8.770 -0.270 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 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%)
Apr 01, 2024 9.500 9.500 9.330 9.390 209,355 +0.06(+0.64%)
Mar 28, 2024 9.500 9.500 9.280 9.330 234,107 -0.07(-0.74%)
Mar 27, 2024 9.430 9.450 9.330 9.400 406,452 +0.02(+0.21%)
Mar 26, 2024 9.440 9.440 9.360 9.380 332,520 +0.02(+0.21%)
Mar 25, 2024 9.280 9.450 9.280 9.360 192,486 -0.19(-1.99%)
Mar 22, 2024 9.350 9.650 9.350 9.550 110,173 -0.10(-1.04%)
Mar 21, 2024 9.390 9.900 9.390 9.650 116,303 -0.09(-0.91%)
Mar 20, 2024 9.420 9.760 9.420 9.739 243,685 +0.16(+1.65%)
Mar 19, 2024 9.612 9.640 9.540 9.580 217,967 -0.07(-0.73%)
Mar 18, 2024 9.550 9.800 9.550 9.650 197,428 +0.16(+1.69%)
Mar 15, 2024 9.470 9.510 9.430 9.490 179,990 +0.08(+0.85%)
Mar 14, 2024 9.780 9.780 9.350 9.410 173,474 -0.17(-1.77%)
Mar 13, 2024 9.350 9.640 9.330 9.580 339,721 -0.03(-0.31%)
Mar 12, 2024 9.340 9.630 9.340 9.610 137,470 +0.07(+0.73%)
Mar 11, 2024 9.550 9.570 9.510 9.540 178,380 -0.11(-1.14%)
Mar 08, 2024 9.708 9.890 9.600 9.650 142,416 +0.00(+0.00%)
Mar 07, 2024 9.500 9.680 9.500 9.650 116,755 -0.29(-2.92%)
Mar 06, 2024 9.750 10.01 9.750 9.940 358,176 +0.08(+0.81%)
Mar 05, 2024 9.940 10.00 9.830 9.860 194,644 -0.15(-1.50%)
Mar 04, 2024 10.02 10.29 9.970 10.01 200,442 -0.09(-0.89%)
Mar 01, 2024 9.770 10.13 9.770 10.10 139,808 +0.06(+0.60%)
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%)
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.