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

Murata Manufacturing ADR (OP: MRAAY )

8.280 -0.030 (-0.36%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 25, 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 (%)
Nov 25, 2024 8.350 8.375 8.250 8.280 1,024,057 -0.03(-0.36%)
Nov 22, 2024 8.200 8.340 8.100 8.310 838,902 +0.00(+0.00%)
Nov 21, 2024 8.150 8.330 8.150 8.310 638,268 +0.13(+1.59%)
Nov 20, 2024 8.000 8.470 8.000 8.180 614,583 -0.07(-0.85%)
Nov 19, 2024 8.210 8.350 8.200 8.250 514,472 -0.16(-1.90%)
Nov 18, 2024 8.160 8.450 8.160 8.410 891,298 +0.08(+0.96%)
Nov 15, 2024 8.373 8.374 8.220 8.330 521,897 -0.05(-0.60%)
Nov 14, 2024 8.120 8.620 8.120 8.380 687,053 +0.02(+0.24%)
Nov 13, 2024 8.130 8.390 8.130 8.360 385,895 -0.13(-1.53%)
Nov 12, 2024 8.530 8.540 8.410 8.490 627,818 -0.21(-2.41%)
Nov 11, 2024 8.525 8.800 8.515 8.700 402,571 -0.05(-0.57%)
Nov 08, 2024 8.850 8.850 8.700 8.750 246,056 -0.35(-3.85%)
Nov 07, 2024 8.770 9.280 8.740 9.100 304,545 +0.11(+1.22%)
Nov 06, 2024 8.950 8.990 8.880 8.990 190,323 -0.22(-2.39%)
Nov 05, 2024 8.940 9.270 8.940 9.210 394,397 +0.61(+7.07%)
Nov 04, 2024 8.530 8.700 8.500 8.602 690,483 +0.07(+0.84%)
Nov 01, 2024 8.330 8.640 8.250 8.530 463,690 -0.22(-2.51%)
Oct 31, 2024 8.750 8.762 8.650 8.750 351,472 -0.15(-1.69%)
Oct 30, 2024 8.720 8.970 8.720 8.900 173,581 -0.22(-2.41%)
Oct 29, 2024 8.965 9.150 8.965 9.120 311,294 +0.11(+1.22%)
Oct 28, 2024 8.850 9.185 8.850 9.010 321,221 -0.08(-0.88%)
Oct 25, 2024 8.790 9.240 8.790 9.090 299,187 +0.02(+0.22%)
Oct 24, 2024 9.100 9.100 9.040 9.070 372,757 +0.01(+0.11%)
Oct 23, 2024 9.160 9.190 8.870 9.060 1,012,042 -0.21(-2.27%)
Oct 22, 2024 9.150 9.290 9.150 9.270 151,475 -0.09(-0.96%)
Oct 21, 2024 9.150 9.400 9.150 9.360 167,499 +0.01(+0.11%)
Oct 18, 2024 9.300 9.360 9.280 9.350 367,796 -0.02(-0.21%)
Oct 17, 2024 9.430 9.650 9.330 9.370 231,232 -0.02(-0.21%)
Oct 16, 2024 9.110 9.420 9.110 9.390 405,119 +0.01(+0.11%)
Oct 15, 2024 9.600 9.600 9.350 9.380 141,073 -0.22(-2.29%)
Oct 14, 2024 9.454 9.630 9.280 9.600 129,561 +0.03(+0.31%)
Oct 11, 2024 9.445 9.590 9.310 9.570 108,864 -0.06(-0.62%)
Oct 10, 2024 9.410 9.960 9.410 9.630 99,834 -0.07(-0.72%)
Oct 09, 2024 9.595 9.715 9.555 9.700 345,724 +0.23(+2.43%)
Oct 08, 2024 9.305 9.500 9.160 9.470 226,989 +0.02(+0.21%)
Oct 07, 2024 9.500 9.500 9.500 9.450 253,695 -0.18(-1.87%)
Oct 04, 2024 9.550 9.630 9.360 9.630 110,640 +0.10(+1.05%)
Oct 03, 2024 9.330 9.758 9.330 9.530 116,197 -0.20(-2.06%)
Oct 02, 2024 9.541 9.730 9.480 9.730 301,235 -0.11(-1.12%)
Oct 01, 2024 9.760 10.36 9.741 9.840 119,825 +0.01(+0.10%)
Sep 30, 2024 9.795 9.870 9.730 9.830 169,520 +0.08(+0.82%)
Sep 27, 2024 9.750 10.15 9.750 9.750 78,546 -0.42(-4.13%)
Sep 26, 2024 10.00 10.36 9.880 10.17 113,012 +0.42(+4.31%)
Sep 25, 2024 9.420 9.800 9.420 9.750 309,755 +0.04(+0.41%)
Sep 24, 2024 9.990 9.990 9.420 9.710 226,219 +0.08(+0.83%)
Sep 23, 2024 9.320 9.900 9.320 9.630 147,033 +0.02(+0.21%)
Sep 20, 2024 9.646 9.660 9.570 9.610 221,535 +0.16(+1.69%)
Sep 19, 2024 9.300 9.520 9.300 9.450 173,273 +0.16(+1.72%)
Sep 18, 2024 9.610 9.610 9.230 9.290 347,149 +0.00(+0.00%)
Sep 17, 2024 9.100 9.550 9.100 9.290 197,298 -0.31(-3.23%)
Sep 16, 2024 9.600 9.640 9.400 9.600 243,470 +0.02(+0.25%)
Sep 13, 2024 9.620 9.640 9.560 9.576 110,701 -0.24(-2.48%)
Sep 12, 2024 9.620 9.820 9.620 9.820 161,960 +0.31(+3.26%)
Sep 11, 2024 9.470 9.510 9.290 9.510 329,054 +0.04(+0.42%)
Sep 10, 2024 9.260 9.580 9.260 9.470 311,998 -0.23(-2.37%)
Sep 09, 2024 9.643 9.900 9.643 9.700 248,185 +0.11(+1.15%)
Sep 06, 2024 9.890 9.916 9.580 9.590 196,466 -0.54(-5.33%)
Sep 05, 2024 10.17 10.18 10.06 10.13 177,027 -0.05(-0.49%)
Sep 04, 2024 9.830 10.29 9.830 10.18 417,829 +0.00(+0.00%)
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.