Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	59.50	60.00	59.17	59.17	2,068	+0.25(+0.42%)
Apr 29, 2010	58.60	58.92	58.60	58.92	501	+0.56(+0.96%)
Apr 28, 2010	57.89	58.36	57.89	58.36	1,551	+0.26(+0.45%)
Apr 27, 2010	58.10	58.35	58.10	58.10	898	+0.57(+0.99%)
Apr 26, 2010	56.91	57.53	56.91	57.53	1,145	-0.22(-0.38%)
Apr 22, 2010	57.75	57.75	57.75	57.75	0	+0.29(+0.50%)
Apr 21, 2010	57.85	57.85	57.46	57.46	701	+1.21(+2.15%)
Apr 20, 2010	56.25	56.25	56.25	56.25	729	-0.66(-1.16%)
Apr 19, 2010	56.91	56.91	56.40	56.91	1,145	-0.31(-0.54%)
Apr 16, 2010	57.22	57.23	57.00	57.22	3,604	-0.09(-0.16%)
Apr 15, 2010	57.31	57.31	56.95	57.31	4,224	-0.69(-1.19%)
Apr 14, 2010	56.75	58.20	56.75	58.00	10,143	+0.75(+1.31%)
Apr 13, 2010	57.45	57.50	57.25	57.25	26,628	-1.00(-1.72%)
Apr 12, 2010	57.77	59.11	57.77	58.25	146,902	+0.25(+0.43%)
Apr 09, 2010	56.90	58.00	56.90	58.00	9,860	+1.00(+1.75%)
Apr 08, 2010	57.05	57.05	57.00	57.00	6,696	-0.35(-0.61%)
Apr 07, 2010	57.40	57.54	57.00	57.35	9,851	-0.83(-1.43%)
Apr 06, 2010	58.18	58.18	57.50	58.18	557	-0.82(-1.39%)
Apr 05, 2010	59.00	59.00	59.00	59.00	364	+1.95(+3.42%)

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.