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

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
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 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%)
Apr 01, 2010 57.05 57.05 57.05 0 -0.20(-0.35%)
Mar 31, 2010 57.15 57.25 57.15 57.25 1,829 -1.00(-1.72%)
Mar 30, 2010 58.25 58.25 58.25 58.25 170 +0.15(+0.26%)
Mar 29, 2010 58.10 58.10 58.10 58.10 433 +0.70(+1.22%)
Mar 25, 2010 57.40 57.40 57.40 57.40 0 +0.55(+0.97%)
Mar 24, 2010 55.95 56.85 55.95 56.85 1,662 -0.10(-0.18%)
Mar 23, 2010 56.85 56.95 56.85 56.95 256 +0.15(+0.26%)
Mar 22, 2010 56.80 56.80 56.80 56.80 397 +0.10(+0.18%)
Mar 19, 2010 56.75 56.75 56.70 56.70 591 +0.05(+0.09%)
Mar 18, 2010 56.65 56.65 56.65 56.65 255 -0.80(-1.39%)
Mar 17, 2010 57.45 57.45 57.45 57.45 247 +2.70(+4.93%)
Mar 16, 2010 55.00 55.12 54.75 54.75 3,814 -0.19(-0.35%)
Mar 15, 2010 54.94 54.94 54.94 54.94 164 +1.24(+2.31%)
Mar 11, 2010 53.70 53.70 53.70 53.70 0 -0.40(-0.74%)
Mar 09, 2010 54.10 54.10 54.10 54.10 0 +1.60(+3.05%)
Mar 04, 2010 52.50 52.50 52.50 52.50 0 -0.80(-1.50%)
Mar 01, 2010 53.30 53.30 53.30 0 +0.35(+0.66%)
Feb 26, 2010 52.95 52.95 52.95 52.95 206 +0.10(+0.19%)
Feb 25, 2010 52.85 52.85 52.85 52.85 200 -0.55(-1.03%)
Feb 24, 2010 53.40 53.40 53.40 53.40 481 +0.20(+0.38%)
Feb 23, 2010 53.25 53.25 53.20 53.20 2,900 -0.21(-0.39%)
Feb 22, 2010 53.50 53.50 53.40 53.41 17,489 -0.04(-0.08%)
Feb 17, 2010 53.45 53.45 53.45 0 +1.40(+2.69%)
Feb 16, 2010 52.15 52.15 52.05 52.05 512 -0.45(-0.86%)
Feb 12, 2010 52.50 52.50 52.50 0 -0.05(-0.10%)
Feb 11, 2010 52.55 52.55 52.55 52.55 200 +0.00(+0.00%)
Feb 10, 2010 52.26 52.55 52.26 52.55 1,258 -0.45(-0.85%)
Feb 09, 2010 52.99 53.00 52.99 53.00 649 +1.15(+2.22%)
Feb 05, 2010 51.85 51.85 51.85 0 -2.15(-3.98%)
Feb 04, 2010 53.75 54.00 53.75 54.00 693 +1.85(+3.55%)
Feb 03, 2010 52.15 54.12 52.15 52.15 12,547 +0.15(+0.29%)
Feb 02, 2010 52.00 52.00 52.00 52.00 1,070 -3.00(-5.45%)
Feb 01, 2010 54.85 55.00 53.65 55.00 1,852 -1.00(-1.79%)
Jan 29, 2010 55.80 56.00 55.80 56.00 1,990 +0.50(+0.90%)
Jan 27, 2010 55.50 55.50 55.50 55.50 0 -1.00(-1.77%)
Jan 26, 2010 55.20 56.50 55.20 56.50 484 +2.50(+4.63%)
Jan 22, 2010 54.00 54.00 54.00 0 -1.25(-2.26%)
Jan 20, 2010 55.25 55.25 55.25 55.25 0 +0.75(+1.38%)
Jan 14, 2010 54.50 54.50 54.50 0 +0.70(+1.30%)
Jan 12, 2010 53.80 53.80 53.80 53.80 0 +0.80(+1.51%)
Jan 11, 2010 53.00 53.00 53.00 53.00 196 +0.50(+0.95%)
Jan 08, 2010 52.50 52.50 51.50 52.50 12,863 +1.45(+2.84%)
Jan 07, 2010 51.50 51.52 51.00 51.05 31,138 -0.95(-1.83%)
Jan 06, 2010 51.95 52.00 51.85 52.00 182,602 -0.55(-1.05%)
Jan 05, 2010 52.60 52.75 51.75 52.55 923 +2.55(+5.10%)
Dec 29, 2009 50.00 50.00 50.00 50.00 0 -1.15(-2.25%)
Dec 15, 2009 51.15 51.15 51.15 0 -0.25(-0.49%)
Dec 14, 2009 50.50 51.40 50.50 51.40 318 +1.65(+3.32%)
Dec 07, 2009 49.75 49.75 49.75 49.75 0 +5.50(+12.43%)
Nov 23, 2009 44.25 44.25 44.25 44.25 0 -3.75(-7.81%)
Oct 16, 2009 48.00 48.00 48.00 0 +2.50(+5.49%)
Sep 04, 2009 45.50 45.50 45.50 0 -1.75(-3.70%)
Aug 26, 2009 47.25 47.25 47.25 47.25 285 +0.05(+0.11%)
Aug 25, 2009 47.20 47.20 47.20 47.20 285 -0.30(-0.63%)
Aug 20, 2009 47.50 47.50 47.50 47.50 200 +0.75(+1.60%)
Aug 17, 2009 46.75 46.75 46.75 46.75 101 -1.50(-3.11%)
Aug 14, 2009 47.25 48.25 47.25 48.25 321 +1.50(+3.21%)
Aug 11, 2009 46.75 46.75 46.75 46.75 0 -0.75(-1.58%)
Jul 29, 2009 47.50 47.50 47.50 0 +0.85(+1.82%)
Jul 24, 2009 46.65 46.65 46.65 46.65 111 +1.65(+3.67%)
Jul 21, 2009 45.00 45.00 45.00 0 +2.75(+6.51%)
Jul 14, 2009 42.25 42.25 42.25 0 +0.25(+0.60%)
Jun 30, 2009 42.00 42.00 42.00 0 +0.00(+0.00%)
Jun 26, 2009 42.00 42.00 42.00 42.00 104 +0.10(+0.24%)
Jun 25, 2009 43.50 43.50 41.90 41.90 1,072 +1.20(+2.95%)
May 27, 2009 40.70 40.70 40.70 0 +1.20(+3.04%)
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.