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

Murata Manufacturing ADR (OP: MRAAY )

9.070 -0.110 (-1.20%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 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 (%)
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%)
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%)
Feb 01, 2024 10.21 10.29 10.15 10.24 225,345 +0.14(+1.39%)
Jan 31, 2024 10.15 10.20 10.07 10.10 304,049 -0.06(-0.59%)
Jan 30, 2024 10.14 10.22 10.14 10.16 332,266 -0.08(-0.78%)
Jan 29, 2024 10.10 10.24 10.02 10.24 489,542 +0.15(+1.49%)
Jan 26, 2024 10.22 10.22 10.06 10.09 154,384 -0.18(-1.75%)
Jan 25, 2024 10.25 10.36 10.21 10.27 93,234 -0.21(-2.00%)
Jan 24, 2024 10.49 10.56 10.45 10.48 269,520 +0.02(+0.19%)
Jan 23, 2024 10.43 10.47 10.41 10.46 290,850 +0.16(+1.55%)
Jan 22, 2024 10.19 10.33 10.19 10.30 177,491 +0.21(+2.08%)
Jan 19, 2024 10.06 10.09 9.920 10.09 331,762 +0.31(+3.17%)
Jan 18, 2024 9.845 9.900 9.700 9.780 2,760,257 +0.09(+0.93%)
Jan 17, 2024 9.690 9.830 9.630 9.690 329,685 -0.45(-4.44%)
Jan 16, 2024 10.20 10.23 10.09 10.14 291,684 -0.10(-0.98%)
Jan 12, 2024 10.33 10.33 10.19 10.24 304,834 +0.02(+0.20%)
Jan 11, 2024 9.960 10.30 9.960 10.22 413,797 -0.02(-0.20%)
Jan 10, 2024 10.31 10.31 10.22 10.24 156,700 +0.23(+2.30%)
Jan 09, 2024 10.00 10.02 9.940 10.01 98,315 -0.22(-2.15%)
Jan 08, 2024 9.740 10.23 9.740 10.23 279,856 +0.24(+2.40%)
Jan 05, 2024 10.31 10.31 9.980 9.990 104,197 -0.06(-0.60%)
Jan 04, 2024 10.04 10.11 9.840 10.05 194,387 -0.19(-1.88%)
Jan 03, 2024 10.29 10.29 10.21 10.24 268,514 -0.09(-0.85%)
Jan 02, 2024 10.43 10.55 10.24 10.33 119,119 -0.22(-2.13%)
Dec 29, 2023 10.58 10.58 10.50 10.55 308,077 -0.01(-0.05%)
Dec 28, 2023 10.50 10.76 10.50 10.56 297,277 +0.25(+2.42%)
Dec 27, 2023 10.22 10.31 10.04 10.31 199,860 +0.08(+0.78%)
Dec 26, 2023 10.05 10.40 10.05 10.23 441,659 +0.20(+1.99%)
Dec 22, 2023 10.00 10.05 9.960 10.03 182,964 +0.12(+1.16%)
Dec 21, 2023 9.850 9.940 9.800 9.915 333,182 +0.29(+3.06%)
Dec 20, 2023 9.860 9.890 9.620 9.620 125,007 -0.25(-2.53%)
Dec 19, 2023 9.600 9.880 9.600 9.870 150,074 +0.08(+0.82%)
Dec 18, 2023 9.610 9.860 9.610 9.790 112,086 -0.01(-0.10%)
Dec 15, 2023 9.770 9.892 9.770 9.800 119,297 -0.09(-0.91%)
Dec 14, 2023 9.620 9.960 9.620 9.890 305,570 -0.10(-1.00%)
Dec 13, 2023 9.550 10.01 9.550 9.990 104,641 +0.12(+1.22%)
Dec 12, 2023 9.750 9.980 9.750 9.870 87,044 +0.12(+1.23%)
Dec 11, 2023 9.530 9.760 9.410 9.750 297,519 -0.01(-0.10%)
Dec 08, 2023 9.620 9.760 9.560 9.760 229,879 +0.02(+0.21%)
Dec 07, 2023 9.610 9.810 9.610 9.740 762,964 +0.08(+0.83%)
Dec 06, 2023 9.650 9.780 9.650 9.660 139,890 +0.08(+0.84%)
Dec 05, 2023 9.840 9.840 9.550 9.580 138,503 -0.02(-0.21%)
Dec 04, 2023 9.620 9.720 9.380 9.600 254,040 -0.17(-1.74%)
Dec 01, 2023 9.510 9.770 9.510 9.770 224,413 +0.06(+0.67%)
Nov 30, 2023 9.650 9.720 9.570 9.705 130,847 +0.12(+1.20%)
Nov 29, 2023 9.655 9.655 9.580 9.590 126,541 -0.06(-0.62%)
Nov 28, 2023 9.490 9.900 9.490 9.650 109,440 -0.09(-0.92%)
Nov 27, 2023 9.540 9.980 9.540 9.740 201,880 -0.02(-0.20%)
Nov 24, 2023 9.500 10.00 9.450 9.760 91,174 +0.08(+0.83%)
Nov 22, 2023 9.620 9.710 9.620 9.680 199,673 +0.09(+0.94%)
Nov 21, 2023 9.480 9.690 9.480 9.590 160,225 -0.07(-0.72%)
Nov 20, 2023 9.830 9.830 9.390 9.660 165,323 +0.06(+0.63%)
Nov 17, 2023 9.360 9.710 9.360 9.600 909,309 +0.00(+0.00%)
Nov 16, 2023 9.430 9.720 9.430 9.600 117,556 -0.18(-1.84%)
Nov 15, 2023 9.760 9.860 9.760 9.780 220,623 +0.03(+0.31%)
Nov 14, 2023 9.550 9.750 9.480 9.750 222,879 +0.12(+1.19%)
Nov 13, 2023 9.530 9.700 9.420 9.635 215,295 -0.08(-0.77%)
Nov 10, 2023 9.750 9.770 9.502 9.710 395,560 +0.13(+1.36%)
Nov 09, 2023 9.640 9.750 9.580 9.580 173,359 -0.05(-0.52%)
Nov 08, 2023 9.810 9.810 9.590 9.630 277,198 +0.06(+0.63%)
Nov 07, 2023 9.180 9.730 9.180 9.570 389,640 +0.03(+0.31%)
Nov 06, 2023 9.300 9.900 9.300 9.540 185,426 +0.01(+0.10%)
Nov 03, 2023 9.510 9.680 9.250 9.530 183,066 +0.13(+1.38%)
Nov 02, 2023 9.230 9.550 9.230 9.400 315,473 +0.27(+2.96%)
Nov 01, 2023 8.990 9.130 8.990 9.130 476,942 +0.43(+4.94%)
Oct 31, 2023 8.650 8.860 8.650 8.700 1,514,906 +0.36(+4.32%)
Oct 30, 2023 8.540 8.540 8.290 8.340 496,711 +0.10(+1.15%)
Oct 27, 2023 8.080 8.360 8.080 8.245 337,869 +0.00(+0.06%)
Oct 26, 2023 8.400 8.400 8.200 8.240 350,391 -0.29(-3.40%)
Oct 25, 2023 8.640 8.640 8.520 8.530 339,201 -0.08(-0.93%)
Oct 24, 2023 8.600 8.650 8.450 8.610 460,980 +0.01(+0.12%)
Oct 23, 2023 8.720 8.720 8.555 8.600 346,665 -0.09(-1.04%)
Oct 20, 2023 8.800 8.800 8.670 8.690 269,101 -0.09(-1.06%)
Oct 19, 2023 9.030 9.030 8.770 8.783 227,515 -0.15(-1.65%)
Oct 18, 2023 9.020 9.390 8.930 8.930 233,692 -0.07(-0.78%)
Oct 17, 2023 8.790 9.060 8.790 9.000 293,730 +0.04(+0.45%)
Oct 16, 2023 8.650 9.000 8.930 8.960 336,979 +0.06(+0.67%)
Oct 13, 2023 8.930 9.140 8.880 8.900 150,777 -0.24(-2.63%)
Oct 12, 2023 9.100 9.290 9.090 9.140 243,563 +0.15(+1.67%)
Oct 11, 2023 8.800 9.060 8.800 8.990 336,410 -0.08(-0.85%)
Oct 10, 2023 9.000 9.155 9.000 9.068 263,080 +0.11(+1.20%)
Oct 09, 2023 8.800 9.030 8.800 8.960 120,726 +0.00(+0.00%)
Oct 06, 2023 8.780 8.990 8.780 8.960 290,157 -0.08(-0.88%)
Oct 05, 2023 9.230 9.230 8.870 9.040 283,508 +0.06(+0.72%)
Oct 04, 2023 8.950 9.000 8.920 8.975 144,114 +0.04(+0.39%)
Oct 03, 2023 8.870 9.190 8.870 8.940 245,800 -4.80(-34.93%)
Oct 02, 2023 13.28 13.86 13.28 13.74 90,285 +0.03(+0.22%)
Sep 29, 2023 13.69 13.87 13.67 13.71 117,133 +0.07(+0.51%)
Sep 28, 2023 13.20 13.74 13.20 13.64 231,651 -0.07(-0.51%)
Sep 27, 2023 13.35 13.77 13.35 13.71 260,166 +0.10(+0.73%)
Sep 26, 2023 13.37 13.74 13.37 13.61 117,656 -0.11(-0.80%)
Sep 25, 2023 13.86 13.75 13.67 13.72 192,427 -0.02(-0.15%)
Sep 22, 2023 13.37 13.90 13.37 13.74 133,145 +0.19(+1.40%)
Sep 21, 2023 13.90 13.90 13.25 13.55 127,568 -0.51(-3.63%)
Sep 20, 2023 14.00 14.27 14.00 14.06 144,841 +0.06(+0.43%)
Sep 19, 2023 13.98 14.04 13.95 14.00 108,346 +0.18(+1.30%)
Sep 18, 2023 14.18 14.18 13.59 13.82 129,093 +0.05(+0.36%)
Sep 15, 2023 13.85 13.92 13.75 13.77 163,683 -0.15(-1.08%)
Sep 14, 2023 13.49 14.30 13.49 13.92 116,679 +0.22(+1.61%)
Sep 13, 2023 13.30 13.77 13.30 13.70 146,012 -0.17(-1.23%)
Sep 12, 2023 13.53 13.90 13.53 13.87 163,481 -0.06(-0.43%)
Sep 11, 2023 13.96 13.96 13.85 13.93 184,974 +0.17(+1.24%)
Sep 08, 2023 13.61 13.84 13.61 13.76 230,013 +0.22(+1.62%)
Sep 07, 2023 13.68 13.68 13.39 13.54 369,696 -0.83(-5.78%)
Sep 06, 2023 14.45 14.47 14.35 14.37 778,529 +0.01(+0.07%)
Sep 05, 2023 14.20 14.45 14.20 14.36 421,786 +0.38(+2.72%)
Sep 01, 2023 13.62 14.02 13.62 13.98 583,543 +0.01(+0.07%)
Aug 31, 2023 13.89 13.99 13.89 13.97 233,332 +0.06(+0.43%)
Aug 30, 2023 14.35 14.35 13.83 13.91 142,381 +0.05(+0.36%)
Aug 29, 2023 13.27 13.90 13.27 13.86 198,865 +0.09(+0.65%)
Aug 28, 2023 13.63 13.81 13.63 13.77 123,622 +0.16(+1.16%)
Aug 25, 2023 13.54 13.68 13.50 13.61 112,891 +0.08(+0.61%)
Aug 24, 2023 13.66 13.67 13.52 13.53 104,061 -0.35(-2.52%)
Aug 23, 2023 13.80 13.91 13.77 13.88 126,069 +0.17(+1.24%)
Aug 22, 2023 13.50 13.75 13.47 13.71 252,874 -0.07(-0.51%)
Aug 21, 2023 13.29 13.78 13.29 13.78 232,576 +0.09(+0.66%)
Aug 18, 2023 13.32 13.74 13.32 13.69 505,166 +0.09(+0.66%)
Aug 17, 2023 13.56 13.91 13.56 13.60 386,748 +0.08(+0.59%)
Aug 16, 2023 13.61 13.66 13.51 13.52 269,545 -0.16(-1.18%)
Aug 15, 2023 14.19 14.19 13.45 13.68 263,300 -0.25(-1.78%)
Aug 14, 2023 13.46 13.95 13.46 13.93 190,065 -0.11(-0.78%)
Aug 11, 2023 14.50 14.50 14.00 14.04 80,711 -0.05(-0.35%)
Aug 10, 2023 13.76 14.24 13.76 14.09 109,495 -0.15(-1.05%)
Aug 09, 2023 13.96 14.74 13.96 14.24 106,428 -0.06(-0.42%)
Aug 08, 2023 14.22 14.31 14.08 14.30 203,893 -0.04(-0.28%)
Aug 07, 2023 14.36 14.38 14.29 14.34 81,943 +0.13(+0.91%)
Aug 04, 2023 14.29 14.34 14.19 14.21 117,364 -0.04(-0.28%)
Aug 03, 2023 13.95 14.29 13.90 14.25 119,883 -0.31(-2.13%)
Aug 02, 2023 14.34 14.86 14.34 14.56 74,547 -0.44(-2.93%)
Aug 01, 2023 15.00 15.06 14.94 15.00 157,184 +0.06(+0.40%)
Jul 31, 2023 14.71 14.99 14.71 14.94 93,133 +0.35(+2.40%)
Jul 28, 2023 14.53 14.71 14.53 14.59 72,115 +0.08(+0.55%)
Jul 27, 2023 14.33 14.63 14.33 14.51 84,342 -0.01(-0.07%)
Jul 26, 2023 14.94 14.94 14.42 14.52 66,546 -0.08(-0.55%)
Jul 25, 2023 14.55 14.60 14.51 14.60 118,347 +0.13(+0.93%)
Jul 24, 2023 14.54 14.96 14.42 14.46 91,081 -0.18(-1.20%)
Jul 21, 2023 14.19 14.67 14.19 14.64 108,399 +0.11(+0.76%)
Jul 20, 2023 14.31 14.71 14.31 14.53 61,112 -0.40(-2.68%)
Jul 19, 2023 15.04 15.11 14.91 14.93 57,780 -0.14(-0.93%)
Jul 18, 2023 14.90 15.16 14.90 15.07 122,747 +0.51(+3.47%)
Jul 17, 2023 14.52 14.60 14.12 14.56 68,344 +0.07(+0.52%)
Jul 14, 2023 14.80 14.80 14.48 14.49 143,178 -0.19(-1.29%)
Jul 13, 2023 14.40 15.00 14.40 14.68 294,763 +0.41(+2.91%)
Jul 12, 2023 14.14 14.35 14.14 14.27 311,681 +0.11(+0.74%)
Jul 11, 2023 14.13 14.21 14.12 14.16 558,184 +0.18(+1.29%)
Jul 10, 2023 13.92 14.06 13.92 13.98 490,605 -0.17(-1.20%)
Jul 07, 2023 14.04 14.24 14.04 14.15 307,063 +0.08(+0.57%)
Jul 06, 2023 14.18 14.18 13.98 14.07 134,252 -0.20(-1.40%)
Jul 05, 2023 14.34 14.38 14.26 14.27 132,390 -0.19(-1.31%)
Jul 03, 2023 14.40 14.69 14.40 14.46 156,693 +0.12(+0.84%)
Jun 30, 2023 14.21 14.38 14.21 14.34 91,272 +0.24(+1.70%)
Jun 29, 2023 14.12 14.14 14.05 14.10 111,741 -0.06(-0.42%)
Jun 28, 2023 14.00 14.20 14.00 14.16 87,630 +0.07(+0.53%)
Jun 27, 2023 13.93 14.10 13.93 14.09 89,494 +0.10(+0.68%)
Jun 26, 2023 13.79 14.04 13.79 13.99 167,886 -0.02(-0.11%)
Jun 23, 2023 14.04 14.17 13.95 14.01 73,330 -0.35(-2.44%)
Jun 22, 2023 14.25 14.57 14.25 14.36 88,832 -0.26(-1.75%)
Jun 21, 2023 14.53 14.66 14.51 14.61 73,108 -0.07(-0.47%)
Jun 20, 2023 14.75 14.75 14.65 14.68 169,591 -0.20(-1.34%)
Jun 16, 2023 15.16 15.16 14.86 14.88 131,564 -0.26(-1.72%)
Jun 15, 2023 15.00 15.21 15.00 15.14 89,466 +0.72(+4.97%)
May 08, 2023 14.41 14.45 14.38 14.42 57,260 -0.00(-0.02%)
May 05, 2023 14.23 14.48 14.23 14.43 151,092 +0.24(+1.69%)
May 04, 2023 13.96 14.50 13.96 14.19 80,557 +0.11(+0.75%)
May 03, 2023 13.96 14.20 13.96 14.08 79,708 +0.02(+0.14%)
May 02, 2023 13.78 14.07 13.78 14.06 81,014 -0.14(-0.99%)
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.