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

Murata Manufacturing Inc (OP: MRAAF )

20.58 +0.18 (+0.89%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 13, 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 (%)
Mar 30, 2015 141.47 141.47 141.47 101 -0.33(-0.23%)
Mar 27, 2015 142.00 142.00 141.80 141.80 309 -4.60(-3.14%)
Mar 25, 2015 146.40 146.40 146.40 173 -1.00(-0.68%)
Mar 24, 2015 146.75 147.50 146.75 147.40 7,900 +2.79(+1.93%)
Mar 20, 2015 144.61 144.61 144.61 30 +2.11(+1.48%)
Mar 19, 2015 142.50 142.50 142.50 142.50 264 -2.35(-1.62%)
Mar 18, 2015 144.85 144.85 144.85 144.85 200 +6.35(+4.58%)
Mar 17, 2015 138.50 138.50 138.50 138.50 100 +3.50(+2.59%)
Mar 16, 2015 135.00 135.00 135.00 135.00 497 +0.88(+0.66%)
Mar 12, 2015 134.12 134.12 134.12 5,037 +2.22(+1.68%)
Mar 11, 2015 131.90 131.90 131.90 131.90 187 +1.35(+1.03%)
Mar 10, 2015 129.75 130.55 129.75 130.55 542 +0.30(+0.23%)
Mar 06, 2015 130.25 130.25 130.25 23 -3.40(-2.54%)
Mar 05, 2015 133.65 133.65 133.65 133.65 104 +3.65(+2.81%)
Mar 04, 2015 129.96 130.00 125.00 130.00 3,512 +6.00(+4.84%)
Mar 02, 2015 124.00 124.00 124.00 197 +1.00(+0.81%)
Feb 27, 2015 123.45 123.45 123.00 123.00 355 +4.20(+3.54%)
Feb 26, 2015 118.40 118.80 118.40 118.80 468 +5.00(+4.39%)
Feb 23, 2015 113.80 113.80 113.80 1,807 -0.70(-0.61%)
Feb 19, 2015 114.50 114.50 114.50 124 +7.34(+6.85%)
Feb 13, 2015 107.16 107.16 107.16 25 -1.03(-0.95%)
Feb 10, 2015 108.19 108.19 108.19 200 -0.31(-0.29%)
Feb 06, 2015 108.50 108.50 108.50 100 -3.47(-3.10%)
Feb 05, 2015 111.75 111.97 111.70 111.97 623 +1.47(+1.33%)
Jan 30, 2015 110.50 110.50 110.50 149 -0.41(-0.37%)
Jan 29, 2015 110.91 110.91 110.91 110.91 304 +0.41(+0.37%)
Jan 28, 2015 109.25 112.75 109.25 110.50 5,337 -0.50(-0.45%)
Jan 27, 2015 109.75 111.00 109.75 111.00 1,104 +2.05(+1.88%)
Jan 26, 2015 108.90 109.00 108.90 108.95 585 +0.20(+0.18%)
Jan 23, 2015 108.75 108.75 108.75 108.75 2,436 -2.70(-2.42%)
Jan 22, 2015 111.25 111.45 111.25 111.45 424 -0.39(-0.35%)
Jan 21, 2015 112.10 112.10 111.60 111.84 1,602 -1.91(-1.67%)
Jan 20, 2015 113.75 113.75 113.75 113.75 108 -1.58(-1.37%)
Jan 16, 2015 115.33 115.33 115.33 0 +2.53(+2.24%)
Jan 13, 2015 112.80 112.80 112.80 79 +2.30(+2.08%)
Jan 12, 2015 110.50 110.50 110.25 110.50 827 -1.00(-0.90%)
Jan 09, 2015 111.50 111.50 111.50 111.50 141 +0.37(+0.33%)
Jan 08, 2015 109.95 111.13 109.95 111.13 288 +3.88(+3.62%)
Jan 07, 2015 107.25 107.25 107.25 107.25 204 -2.00(-1.83%)
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.