Skip to main content

Murata Manufacturing ADR (OP: MRAAY )

9.530 +0.220 (+2.36%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.30 15.55 15.30 15.55 7,471 +0.51(+3.39%)
Jan 30, 2013 15.05 15.19 15.04 15.04 9,354 -0.17(-1.12%)
Jan 29, 2013 14.90 15.33 14.89 15.21 17,229 +0.38(+2.56%)
Jan 28, 2013 14.83 14.83 14.69 14.83 5,476 -0.34(-2.24%)
Jan 25, 2013 15.06 15.21 15.06 15.17 2,161 -0.15(-0.98%)
Jan 24, 2013 15.15 15.32 15.15 15.32 1,711 +0.57(+3.86%)
Jan 23, 2013 14.70 14.75 14.69 14.75 7,255 -0.20(-1.34%)
Jan 22, 2013 15.01 15.01 14.77 14.95 9,332 -0.20(-1.32%)
Jan 18, 2013 15.06 15.15 15.06 15.15 2,110 +0.04(+0.26%)
Jan 17, 2013 14.86 15.12 14.86 15.11 6,689 +0.43(+2.93%)
Jan 16, 2013 14.70 14.71 14.68 14.68 1,035 -0.22(-1.48%)
Jan 15, 2013 14.79 15.01 14.90 14.90 5,645 -0.15(-1.00%)
Jan 14, 2013 14.86 15.05 14.86 15.05 4,132 +0.25(+1.69%)
Jan 12, 2013 14.85 14.90 14.80 14.80 1,211 +0.00(+0.00%)
Jan 11, 2013 14.85 14.90 14.80 14.80 1,211 +0.24(+1.65%)
Jan 10, 2013 14.58 14.58 14.56 14.56 616 +0.42(+2.97%)
Jan 09, 2013 13.99 14.15 13.99 14.14 6,938 +0.29(+2.09%)
Jan 08, 2013 13.80 13.85 13.72 13.85 5,940 -0.43(-3.01%)
Jan 07, 2013 14.23 14.38 14.23 14.28 4,318 -0.71(-4.74%)
Jan 04, 2013 15.03 15.03 14.86 14.99 11,094 -0.07(-0.46%)
Jan 03, 2013 14.75 15.10 14.75 15.06 4,034 +0.02(+0.13%)
Jan 02, 2013 14.68 15.04 14.53 15.04 5,206 +0.51(+3.51%)
Dec 31, 2012 14.55 14.57 14.45 14.53 2,369 +0.10(+0.69%)
Dec 28, 2012 14.42 14.53 14.42 14.43 3,594 +0.11(+0.77%)
Dec 27, 2012 14.25 14.40 14.23 14.32 9,676 +0.46(+3.32%)
Dec 26, 2012 13.81 14.24 13.81 13.86 3,659 -0.50(-3.48%)
Dec 24, 2012 14.36 14.36 14.04 14.36 1,007 +0.21(+1.48%)
Dec 21, 2012 14.09 14.34 14.09 14.15 4,358 -0.38(-2.62%)
Dec 20, 2012 14.43 14.56 14.41 14.53 17,998 +0.25(+1.75%)
Dec 19, 2012 14.28 14.47 14.28 14.28 2,094 +0.56(+4.08%)
Dec 18, 2012 13.50 13.72 13.50 13.72 21,999 -0.23(-1.65%)
Dec 17, 2012 13.94 14.20 13.94 13.95 5,041 -0.59(-4.06%)
Dec 14, 2012 14.34 14.70 14.34 14.54 3,790 +0.06(+0.41%)
Dec 13, 2012 14.52 14.60 14.48 14.48 5,028 +0.18(+1.26%)
Dec 12, 2012 14.30 14.35 14.26 14.30 14,584 +0.07(+0.49%)
Dec 11, 2012 14.21 14.30 14.21 14.23 7,667 +0.12(+0.85%)
Dec 10, 2012 14.22 14.22 14.11 14.11 4,492 +0.06(+0.43%)
Dec 07, 2012 14.12 14.12 14.00 14.05 12,120 +0.27(+1.96%)
Dec 06, 2012 13.78 13.78 13.78 13.78 595 -0.17(-1.22%)
Dec 05, 2012 13.90 13.98 13.90 13.95 2,236 -0.15(-1.06%)
Dec 04, 2012 14.16 14.20 14.10 14.10 1,229 -0.01(-0.07%)
Nov 30, 2012 14.00 14.12 14.00 14.11 1,918 +0.26(+1.88%)
Nov 29, 2012 14.01 14.01 13.79 13.85 3,628 +0.23(+1.69%)
Nov 28, 2012 13.60 13.62 13.60 13.62 2,898 -0.18(-1.30%)
Nov 27, 2012 13.90 13.90 13.79 13.80 4,129 -0.11(-0.79%)
Nov 26, 2012 13.72 13.91 13.72 13.91 1,868 -0.04(-0.29%)
Nov 24, 2012 13.87 14.00 13.66 13.95 3,565 +0.00(+0.00%)
Nov 23, 2012 13.87 14.00 13.66 13.95 3,565 +0.25(+1.82%)
Nov 21, 2012 13.50 13.70 13.50 13.70 68,040 +0.52(+3.95%)
Nov 20, 2012 13.08 13.18 13.08 13.18 1,960 -0.04(-0.30%)
Nov 19, 2012 13.16 13.22 13.16 13.22 1,068 +0.09(+0.69%)
Nov 16, 2012 12.88 13.13 12.88 13.13 984 +0.30(+2.34%)
Nov 15, 2012 12.82 12.83 12.77 12.83 3,332 +0.51(+4.14%)
Nov 14, 2012 12.35 12.35 12.18 12.32 2,482 -0.16(-1.28%)
Nov 13, 2012 12.48 12.48 12.48 12.48 3,469 -0.16(-1.27%)
Nov 12, 2012 12.32 12.64 12.32 12.64 1,012 +0.23(+1.85%)
Nov 09, 2012 12.82 12.82 12.41 12.41 2,247 -0.12(-0.96%)
Nov 08, 2012 12.65 12.65 12.53 12.53 931 +0.11(+0.89%)
Nov 07, 2012 12.88 12.88 12.35 12.42 5,052 -0.28(-2.20%)
Nov 06, 2012 12.52 12.70 12.52 12.70 1,260 -0.04(-0.31%)
Nov 05, 2012 12.70 12.74 12.70 12.74 960 -0.24(-1.85%)
Nov 02, 2012 12.79 12.98 12.79 12.98 3,347 +0.13(+1.01%)
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.