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 29, 2022	15.08	15.21	14.85	14.99	268,691	-0.16(-1.06%)
Apr 28, 2022	15.00	15.46	14.90	15.15	256,642	+0.46(+3.13%)
Apr 27, 2022	14.72	14.80	14.63	14.69	402,217	-0.06(-0.41%)
Apr 26, 2022	14.82	15.50	14.73	14.75	382,027	-0.51(-3.34%)
Apr 25, 2022	14.64	15.26	14.64	15.26	415,416	+0.28(+1.87%)
Apr 22, 2022	15.65	15.65	14.92	14.98	400,821	-0.15(-0.99%)
Apr 21, 2022	15.20	15.50	15.13	15.13	158,697	-0.07(-0.46%)
Apr 20, 2022	15.00	15.28	15.00	15.20	291,370	+0.12(+0.80%)
Apr 19, 2022	14.65	15.08	14.65	15.08	436,357	+0.23(+1.55%)
Apr 18, 2022	14.67	14.98	14.67	14.85	342,013	-0.35(-2.30%)
Apr 14, 2022	15.50	15.50	15.20	15.20	462,270	-0.30(-1.94%)
Apr 13, 2022	15.00	15.51	15.00	15.50	602,881	+0.25(+1.64%)
Apr 12, 2022	15.08	15.33	15.08	15.25	385,195	+0.10(+0.66%)
Apr 11, 2022	15.25	15.30	15.14	15.15	251,764	-0.20(-1.30%)
Apr 08, 2022	15.80	15.80	15.34	15.35	342,584	-0.27(-1.73%)
Apr 07, 2022	15.51	15.67	15.45	15.62	314,809	+0.03(+0.19%)
Apr 06, 2022	15.90	15.90	15.47	15.59	690,609	-0.40(-2.50%)
Apr 05, 2022	15.70	16.19	15.70	15.99	738,785	-0.55(-3.33%)
Apr 04, 2022	16.88	16.88	16.39	16.54	599,676	+0.04(+0.24%)

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.