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

Murata Manufacturing ADR (OP: MRAAY )

9.710 -0.130 (-1.32%)
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 10.43 10.81 10.15 10.18 157,629 -0.25(-2.40%)
Aug 30, 2024 10.30 10.47 10.30 10.43 146,513 +0.44(+4.35%)
Aug 29, 2024 9.900 10.14 9.900 9.995 212,185 +0.18(+1.83%)
Aug 28, 2024 10.27 10.27 9.750 9.815 139,346 -0.11(-1.06%)
Aug 27, 2024 10.18 10.18 9.793 9.920 308,975 +0.17(+1.74%)
Aug 26, 2024 9.805 9.825 9.720 9.750 148,528 -0.32(-3.18%)
Aug 23, 2024 10.29 10.29 9.880 10.07 317,262 +0.20(+2.03%)
Aug 22, 2024 9.970 10.04 9.790 9.870 216,909 -0.14(-1.40%)
Aug 21, 2024 9.810 10.10 9.790 10.01 176,616 -0.08(-0.79%)
Aug 20, 2024 9.790 10.10 9.790 10.09 337,413 -0.02(-0.20%)
Aug 19, 2024 9.770 10.16 9.770 10.11 216,101 -0.18(-1.75%)
Aug 16, 2024 10.10 10.31 10.10 10.29 88,710 +0.34(+3.42%)
Aug 15, 2024 9.520 9.960 9.520 9.950 245,011 +0.01(+0.10%)
Aug 14, 2024 9.870 9.950 9.870 9.940 92,801 +0.14(+1.43%)
Aug 13, 2024 9.600 9.900 9.600 9.800 360,684 +0.35(+3.70%)
Aug 12, 2024 9.250 9.480 9.080 9.450 245,128 +0.09(+0.96%)
Aug 09, 2024 9.100 9.430 9.100 9.360 181,084 -0.29(-3.01%)
Aug 08, 2024 9.870 9.870 9.290 9.650 194,495 +0.06(+0.63%)
Aug 07, 2024 9.700 10.20 9.570 9.590 513,851 +0.29(+3.12%)
Aug 06, 2024 9.400 9.430 9.000 9.300 490,990 -0.06(-0.64%)
Aug 05, 2024 9.155 9.520 8.840 9.360 195,838 -0.46(-4.68%)
Aug 02, 2024 9.800 10.15 9.350 9.820 147,150 -0.41(-4.05%)
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.