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

Murata Manufacturing Inc (OP: MRAAF )

18.10 +0.20 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 28, 2017 133.25 135.00 133.12 135.00 4,026 -0.50(-0.37%)
Apr 27, 2017 134.25 135.50 134.25 135.50 908 +2.37(+1.78%)
Apr 25, 2017 133.13 133.13 133.13 0 +1.23(+0.93%)
Apr 24, 2017 130.25 131.90 130.25 131.90 36 +2.40(+1.85%)
Apr 21, 2017 129.50 129.50 129.50 129.50 11 -0.25(-0.19%)
Apr 20, 2017 129.75 129.75 129.75 129.75 257 -2.00(-1.52%)
Apr 18, 2017 131.75 131.75 131.75 0 +3.34(+2.60%)
Apr 17, 2017 128.41 128.41 128.41 128.41 11 +0.00(+0.00%)
Apr 13, 2017 128.41 128.41 128.41 128.41 2 -6.22(-4.62%)
Apr 12, 2017 134.50 134.63 132.75 134.63 160 -0.12(-0.09%)
Apr 11, 2017 134.75 134.75 134.75 134.75 251 +1.50(+1.13%)
Apr 10, 2017 134.50 134.50 133.25 133.25 5 -1.25(-0.93%)
Apr 07, 2017 134.50 134.50 132.75 134.50 1,089 -1.25(-0.92%)
Apr 06, 2017 133.00 137.75 133.00 135.75 2,307 -5.07(-3.60%)
Apr 05, 2017 142.25 142.25 140.82 140.82 185 -1.43(-1.00%)
Apr 04, 2017 140.75 142.25 140.75 142.25 338 -1.82(-1.27%)
Apr 03, 2017 144.07 144.07 144.07 144.07 25 -0.18(-0.12%)
Mar 31, 2017 139.50 144.25 139.50 144.25 453 +3.35(+2.38%)
Mar 30, 2017 143.50 143.50 140.90 140.90 318 -5.89(-4.01%)
Mar 29, 2017 139.50 146.79 139.50 146.79 13 +0.79(+0.54%)
Mar 28, 2017 146.00 146.00 146.00 146.00 7 +7.25(+5.23%)
Mar 27, 2017 137.75 138.75 137.75 138.75 17 +0.50(+0.36%)
Mar 24, 2017 138.25 138.25 138.25 138.25 5 -0.50(-0.36%)
Mar 23, 2017 142.75 142.75 138.75 138.75 101 -3.75(-2.63%)
Mar 22, 2017 142.50 142.50 138.25 142.50 140 +3.00(+2.15%)
Mar 21, 2017 139.50 139.50 139.50 139.50 70 -5.00(-3.46%)
Mar 20, 2017 139.25 144.50 139.25 144.50 41 +5.25(+3.77%)
Mar 17, 2017 144.25 144.50 139.25 139.25 241 -7.40(-5.05%)
Mar 16, 2017 146.65 146.65 146.65 146.65 36 +6.90(+4.94%)
Mar 14, 2017 139.75 139.75 139.75 0 -1.50(-1.06%)
Mar 13, 2017 143.75 143.75 141.25 141.25 518 +1.50(+1.07%)
Mar 10, 2017 145.25 145.25 139.75 139.75 588 -1.10(-0.78%)
Mar 09, 2017 140.38 142.85 140.35 140.85 536 +4.60(+3.38%)
Mar 08, 2017 146.40 146.40 136.25 136.25 52 -6.00(-4.22%)
Mar 07, 2017 144.10 144.10 141.60 142.25 359 +0.60(+0.42%)
Mar 06, 2017 144.15 144.15 141.65 141.65 1,293 -3.10(-2.14%)
Mar 03, 2017 144.75 144.75 144.75 144.75 5 -1.70(-1.16%)
Mar 02, 2017 146.45 146.45 146.45 146.45 9 +2.80(+1.95%)
Mar 01, 2017 146.15 146.79 143.65 143.65 438 -1.65(-1.14%)
Feb 28, 2017 142.80 145.30 142.80 145.30 95 +2.90(+2.04%)
Feb 27, 2017 144.95 144.95 142.40 142.40 166 -4.39(-2.99%)
Feb 24, 2017 140.75 146.79 140.75 146.79 447 +6.79(+4.85%)
Feb 23, 2017 146.79 146.79 140.00 140.00 227 +0.00(+0.00%)
Feb 22, 2017 140.00 140.00 140.00 140.00 231 +0.00(+0.00%)
Feb 21, 2017 146.79 146.79 140.00 140.00 516 -2.00(-1.41%)
Feb 17, 2017 142.00 142.00 142.00 0 -4.00(-2.74%)
Feb 16, 2017 146.00 146.00 139.45 146.00 1,119 +8.50(+6.18%)
Feb 15, 2017 142.01 142.01 137.50 137.50 319 -4.51(-3.18%)
Feb 14, 2017 133.91 142.01 133.91 142.01 70 +6.01(+4.42%)
Feb 13, 2017 142.01 142.01 136.00 136.00 37 -6.01(-4.23%)
Feb 10, 2017 140.00 142.01 140.00 142.01 64 +1.51(+1.07%)
Feb 09, 2017 138.55 140.50 138.55 140.50 360 -1.00(-0.71%)
Feb 08, 2017 138.90 141.50 138.90 141.50 72 +5.50(+4.04%)
Feb 07, 2017 135.25 136.00 135.25 136.00 253 -3.00(-2.16%)
Feb 06, 2017 139.00 139.00 139.00 139.00 5 +3.00(+2.21%)
Feb 03, 2017 135.45 137.95 135.45 136.00 5,637 -0.30(-0.22%)
Feb 02, 2017 128.41 136.30 128.41 136.30 908 +7.80(+6.07%)
Feb 01, 2017 128.50 135.40 128.50 128.50 409 +0.09(+0.07%)
Jan 31, 2017 131.52 137.69 128.41 128.41 645 -11.11(-7.96%)
Jan 30, 2017 131.51 139.52 131.05 139.52 108 +6.22(+4.67%)
Jan 27, 2017 133.25 133.30 133.25 133.30 87 +1.55(+1.18%)
Jan 26, 2017 132.05 138.60 131.75 131.75 949 +1.00(+0.76%)
Jan 25, 2017 130.50 130.75 130.50 130.75 91 -3.50(-2.61%)
Jan 24, 2017 128.41 134.50 128.41 134.25 75 -1.25(-0.92%)
Jan 23, 2017 128.41 135.50 128.41 135.50 128 +1.00(+0.74%)
Jan 20, 2017 134.50 134.50 134.50 134.50 95 +6.09(+4.74%)
Jan 19, 2017 128.41 128.41 128.41 128.41 193 -6.34(-4.71%)
Jan 18, 2017 134.75 134.75 134.75 134.75 7 +3.05(+2.32%)
Jan 17, 2017 131.70 131.70 131.70 131.70 58 -0.13(-0.10%)
Jan 13, 2017 131.83 131.83 131.83 0 +0.63(+0.48%)
Jan 12, 2017 131.20 131.20 131.20 131.20 4 +1.28(+0.99%)
Jan 11, 2017 128.50 135.50 128.50 129.92 173 -3.58(-2.68%)
Jan 10, 2017 128.41 133.50 128.41 133.50 488 +2.50(+1.91%)
Jan 09, 2017 137.75 137.75 131.00 131.00 350 -2.30(-1.73%)
Jan 06, 2017 133.30 135.80 133.30 133.30 237 +0.80(+0.60%)
Jan 05, 2017 132.75 139.50 132.50 132.50 182 +1.75(+1.34%)
Jan 04, 2017 130.75 130.75 130.75 130.75 376 -0.14(-0.11%)
Jan 03, 2017 130.89 135.75 130.89 130.89 218 -1.58(-1.19%)
Dec 30, 2016 132.47 132.47 132.47 0 -1.73(-1.29%)
Dec 29, 2016 134.20 136.70 134.20 134.20 203 -2.20(-1.61%)
Dec 28, 2016 133.90 136.40 133.90 136.40 129 +2.45(+1.83%)
Dec 27, 2016 133.95 136.45 133.95 133.95 368 +0.70(+0.53%)
Dec 23, 2016 133.25 133.25 133.25 0 -4.09(-2.98%)
Dec 22, 2016 133.00 137.34 133.00 137.34 820 +3.59(+2.68%)
Dec 21, 2016 131.37 133.75 131.25 133.75 275 +2.00(+1.52%)
Dec 20, 2016 131.50 132.00 131.50 131.75 139 -5.59(-4.07%)
Dec 19, 2016 135.20 137.34 135.20 137.34 114 +6.09(+4.64%)
Dec 16, 2016 137.00 137.00 131.25 131.25 36,298 -5.75(-4.20%)
Dec 15, 2016 131.00 137.00 131.00 137.00 315 +4.71(+3.56%)
Dec 14, 2016 134.64 136.50 132.29 132.29 617 -3.96(-2.91%)
Dec 13, 2016 136.25 136.25 136.25 136.25 50 +4.13(+3.13%)
Dec 12, 2016 137.00 137.00 132.12 132.12 747 +2.37(+1.83%)
Dec 09, 2016 129.75 129.75 129.75 129.75 13 -5.15(-3.82%)
Dec 08, 2016 132.40 134.90 132.40 134.90 224 +4.15(+3.17%)
Dec 07, 2016 131.00 133.00 130.75 130.75 794 +2.88(+2.25%)
Dec 06, 2016 127.80 134.75 127.80 127.87 499 -6.38(-4.75%)
Dec 05, 2016 134.25 134.25 134.25 134.25 191 -2.00(-1.47%)
Dec 02, 2016 136.25 136.25 136.25 136.25 208 -0.75(-0.55%)
Dec 01, 2016 137.00 137.00 133.37 137.00 411 +5.50(+4.18%)
Nov 30, 2016 131.50 131.50 131.50 131.50 4 -5.00(-3.66%)
Nov 29, 2016 134.50 136.50 134.50 136.50 127 -0.35(-0.26%)
Nov 28, 2016 136.03 138.50 136.00 136.85 340 -3.05(-2.18%)
Nov 25, 2016 139.90 139.90 139.90 139.90 221 +10.40(+8.03%)
Nov 23, 2016 129.50 129.50 129.50 0 -8.50(-6.16%)
Nov 22, 2016 131.00 138.00 131.00 138.00 150 +6.25(+4.74%)
Nov 21, 2016 131.75 131.75 131.75 131.75 71 -2.74(-2.04%)
Nov 18, 2016 134.49 134.49 129.00 134.49 197 +4.39(+3.37%)
Nov 17, 2016 127.60 130.10 127.60 130.10 220 -1.73(-1.31%)
Nov 16, 2016 131.83 131.83 131.83 131.83 19 +1.33(+1.02%)
Nov 15, 2016 126.48 130.75 124.25 130.50 328 +7.00(+5.67%)
Nov 14, 2016 129.75 129.75 123.50 123.50 832 +3.50(+2.92%)
Nov 11, 2016 126.75 126.75 120.00 120.00 378 -0.58(-0.48%)
Nov 10, 2016 121.00 127.00 120.58 120.58 454 -6.92(-5.43%)
Nov 09, 2016 126.96 127.50 126.96 127.50 500 -2.82(-2.17%)
Nov 08, 2016 131.00 131.00 130.32 130.32 171 +3.82(+3.02%)
Nov 07, 2016 125.50 132.25 125.50 126.50 194 -3.82(-2.93%)
Nov 04, 2016 124.25 131.00 124.25 130.32 216 +0.62(+0.48%)
Nov 03, 2016 129.70 129.70 129.70 129.70 100 +2.45(+1.93%)
Nov 02, 2016 134.25 134.25 127.25 127.25 87 -2.29(-1.77%)
Nov 01, 2016 130.00 131.75 129.54 129.54 196 -4.61(-3.44%)
Oct 31, 2016 141.00 141.00 134.15 134.15 82 -7.35(-5.19%)
Oct 28, 2016 136.25 141.50 136.25 141.50 425 +0.50(+0.35%)
Oct 27, 2016 141.25 141.25 141.00 141.00 27 +6.00(+4.44%)
Oct 26, 2016 135.00 135.00 135.00 135.00 136 -6.35(-4.49%)
Oct 25, 2016 134.50 141.35 134.50 141.35 398 +7.41(+5.53%)
Oct 24, 2016 135.30 138.49 133.94 133.94 141 -7.56(-5.34%)
Oct 21, 2016 135.11 141.50 135.11 141.50 103 +0.00(+0.00%)
Oct 20, 2016 136.07 141.50 136.07 141.50 15 +1.55(+1.11%)
Oct 19, 2016 137.45 139.95 137.45 139.95 47 +4.20(+3.09%)
Oct 18, 2016 135.50 135.75 135.50 135.75 175 -2.15(-1.56%)
Oct 17, 2016 137.90 137.90 137.90 137.90 25 -1.49(-1.07%)
Oct 14, 2016 139.25 139.39 139.25 139.39 197 -1.61(-1.14%)
Oct 13, 2016 134.00 141.00 134.00 141.00 211 +2.25(+1.62%)
Oct 12, 2016 138.75 138.75 138.75 138.75 75 -1.39(-0.99%)
Oct 11, 2016 140.14 140.14 133.75 140.14 242 +3.66(+2.68%)
Oct 07, 2016 136.48 136.48 136.48 0 +9.13(+7.17%)
Oct 06, 2016 125.50 127.35 125.50 127.35 264 +1.60(+1.27%)
Oct 05, 2016 125.75 125.75 125.75 125.75 300 +1.50(+1.21%)
Oct 04, 2016 124.07 131.00 124.07 124.25 171 -3.35(-2.63%)
Oct 03, 2016 127.60 127.60 127.60 127.60 0 +0.00(+0.00%)
Sep 30, 2016 127.60 127.60 127.34 127.60 1,720 -0.65(-0.51%)
Sep 29, 2016 128.25 131.60 128.25 128.25 75 -1.75(-1.35%)
Sep 28, 2016 129.50 130.00 129.50 130.00 222 +0.30(+0.23%)
Sep 27, 2016 129.70 129.70 129.70 129.70 7 +5.95(+4.81%)
Sep 26, 2016 123.75 123.75 123.75 123.75 38 -3.50(-2.75%)
Sep 23, 2016 127.25 130.60 127.25 127.25 263 -1.50(-1.17%)
Sep 21, 2016 128.75 128.75 128.75 0 -3.65(-2.76%)
Sep 20, 2016 131.07 132.40 131.07 132.40 142 +4.65(+3.64%)
Sep 16, 2016 127.75 127.75 127.75 0 +4.05(+3.27%)
Sep 15, 2016 123.70 123.70 123.70 123.70 12 -0.75(-0.60%)
Sep 14, 2016 123.62 124.45 123.62 124.45 21 +3.30(+2.72%)
Sep 13, 2016 121.15 121.15 121.15 121.15 34 -2.35(-1.90%)
Sep 12, 2016 121.85 123.50 121.85 123.50 216 -5.75(-4.45%)
Sep 09, 2016 129.45 129.45 127.05 129.25 703 -1.95(-1.49%)
Sep 08, 2016 131.20 131.20 131.20 131.20 252 +0.25(+0.19%)
Sep 07, 2016 131.40 133.10 130.95 130.95 125 -2.15(-1.62%)
Sep 06, 2016 129.40 133.10 129.40 133.10 69 -3.40(-2.49%)
Sep 02, 2016 136.50 136.50 136.50 0 -2.45(-1.76%)
Sep 01, 2016 137.35 138.95 137.35 138.95 113 +3.20(+2.36%)
Aug 31, 2016 133.25 135.75 133.25 135.75 164 +4.00(+3.04%)
Aug 30, 2016 129.25 131.75 129.25 131.75 113 +4.40(+3.46%)
Aug 29, 2016 127.25 127.35 127.25 127.35 180 +5.90(+4.86%)
Aug 26, 2016 121.45 124.90 121.45 121.45 26 -5.00(-3.95%)
Aug 25, 2016 130.10 130.10 126.45 126.45 41 +4.60(+3.78%)
Aug 24, 2016 121.90 125.30 121.85 121.85 224 -0.70(-0.57%)
Aug 23, 2016 126.00 126.00 122.55 122.55 247 -1.35(-1.09%)
Aug 22, 2016 127.10 127.10 123.90 123.90 62 -3.70(-2.90%)
Aug 19, 2016 124.05 127.60 124.05 127.60 179 +1.35(+1.07%)
Aug 18, 2016 123.70 126.25 123.65 126.25 145 -1.20(-0.94%)
Aug 17, 2016 130.90 130.90 127.45 127.45 115 +0.50(+0.39%)
Aug 16, 2016 126.95 126.95 126.95 126.95 9 -0.93(-0.73%)
Aug 15, 2016 130.24 130.24 127.88 127.88 158 +2.38(+1.90%)
Aug 12, 2016 125.50 125.50 125.50 125.50 16 +1.80(+1.46%)
Aug 10, 2016 123.70 123.70 123.70 0 +1.45(+1.19%)
Aug 09, 2016 125.85 125.85 122.25 122.25 290 -0.05(-0.04%)
Aug 08, 2016 122.15 125.45 121.95 122.30 444 +0.00(+0.00%)
Aug 04, 2016 122.30 122.30 122.30 0 +4.10(+3.47%)
Aug 03, 2016 117.88 121.50 117.88 118.20 976 +1.70(+1.46%)
Aug 02, 2016 116.50 116.50 116.50 116.50 2 -3.25(-2.71%)
Aug 01, 2016 123.30 123.30 119.75 119.75 11 -3.80(-3.08%)
Jul 29, 2016 123.53 127.80 123.53 123.55 379 +2.55(+2.11%)
Jul 28, 2016 122.05 125.45 118.44 121.00 2,088 -3.00(-2.42%)
Jul 27, 2016 123.85 124.00 123.85 124.00 24 +9.05(+7.87%)
Jul 26, 2016 118.97 118.97 114.95 114.95 728 -0.75(-0.65%)
Jul 25, 2016 115.70 115.70 115.70 115.70 43 -0.40(-0.34%)
Jul 22, 2016 116.30 116.30 116.10 116.10 160 -3.40(-2.85%)
Jul 21, 2016 122.35 122.35 119.50 119.50 68 +0.50(+0.42%)
Jul 19, 2016 119.00 119.00 119.00 0 +1.20(+1.02%)
Jul 18, 2016 117.80 117.80 117.80 117.80 24 +0.10(+0.08%)
Jul 15, 2016 117.70 117.70 117.70 117.70 43 -1.10(-0.93%)
Jul 14, 2016 118.80 118.80 116.20 118.80 209 +3.10(+2.68%)
Jul 13, 2016 115.75 115.75 115.70 115.70 189 +4.30(+3.86%)
Jul 12, 2016 111.12 111.40 111.12 111.40 49 +4.58(+4.29%)
Jul 11, 2016 107.36 107.36 106.82 106.82 35 +3.27(+3.16%)
Jul 08, 2016 106.40 106.75 103.55 103.55 522 -1.74(-1.65%)
Jul 07, 2016 105.07 105.29 105.07 105.29 95 -2.11(-1.96%)
Jul 05, 2016 107.38 107.40 107.38 107.40 12 -0.60(-0.56%)
Jul 01, 2016 108.00 108.00 108.00 0 -3.40(-3.05%)
Jun 30, 2016 108.35 111.80 108.35 111.40 87 -3.45(-3.00%)
Jun 29, 2016 114.85 114.85 114.85 114.85 57 +6.32(+5.83%)
Jun 28, 2016 109.50 109.90 106.25 108.53 341 +4.28(+4.10%)
Jun 27, 2016 104.05 107.87 103.75 104.25 355 -6.75(-6.08%)
Jun 24, 2016 107.25 112.75 107.25 111.00 1,084 -7.20(-6.09%)
Jun 23, 2016 118.00 118.20 118.00 118.20 295 +2.20(+1.90%)
Jun 22, 2016 115.45 116.00 115.45 116.00 270 -2.05(-1.74%)
Jun 21, 2016 118.80 120.00 118.05 118.05 66,682 +4.90(+4.33%)
Jun 20, 2016 113.32 113.32 113.05 113.15 143 +2.33(+2.10%)
Jun 17, 2016 108.08 110.82 108.08 110.82 82 +2.12(+1.95%)
Jun 16, 2016 111.10 111.55 108.35 108.70 234 -4.95(-4.36%)
Jun 15, 2016 113.35 117.05 113.35 113.65 92 +2.90(+2.62%)
Jun 14, 2016 113.70 113.75 110.35 110.75 239 -0.10(-0.09%)
Jun 13, 2016 111.01 111.01 110.85 110.85 31 -2.90(-2.55%)
Jun 10, 2016 114.75 116.70 113.75 113.75 381 -6.00(-5.01%)
Jun 09, 2016 118.30 119.75 118.30 119.75 184 -6.25(-4.96%)
Jun 08, 2016 121.55 126.00 121.55 126.00 14,290 +4.50(+3.70%)
Jun 07, 2016 121.50 121.75 121.20 121.50 1,462 +1.10(+0.91%)
Jun 06, 2016 120.40 120.40 120.40 120.40 38 +8.90(+7.98%)
Jun 02, 2016 111.50 111.50 111.50 0 -2.20(-1.93%)
Jun 01, 2016 113.70 113.70 113.70 113.70 2 -2.05(-1.77%)
May 31, 2016 119.00 119.00 115.75 115.75 49 +2.05(+1.80%)
May 27, 2016 113.70 113.70 113.70 0 +4.05(+3.69%)
May 26, 2016 106.35 109.65 106.35 109.65 214 -3.50(-3.09%)
May 25, 2016 113.15 113.15 113.15 113.15 97 +1.00(+0.89%)
May 24, 2016 112.15 112.15 112.15 112.15 36 -0.40(-0.36%)
May 23, 2016 114.95 114.95 112.55 112.55 18 -1.10(-0.97%)
May 20, 2016 113.85 113.85 113.35 113.65 425 -0.55(-0.48%)
May 19, 2016 112.15 114.20 112.15 114.20 109 -0.25(-0.22%)
May 18, 2016 117.70 117.70 114.45 114.45 372 -1.90(-1.63%)
May 17, 2016 116.75 116.75 116.35 116.35 193 +1.00(+0.87%)
May 16, 2016 118.25 118.25 115.35 115.35 96 +3.35(+2.99%)
May 13, 2016 112.00 112.00 112.00 112.00 184 -7.35(-6.16%)
May 12, 2016 119.35 119.35 119.35 119.35 2 +3.85(+3.33%)
May 11, 2016 115.93 118.60 115.50 115.50 2,696 -4.10(-3.43%)
May 10, 2016 119.55 119.60 119.55 119.60 162 +3.80(+3.28%)
May 09, 2016 115.90 119.10 115.78 115.80 4,847 -4.05(-3.38%)
May 06, 2016 119.85 119.85 119.85 119.85 6 -0.55(-0.46%)
May 05, 2016 119.25 120.40 119.25 120.40 1,374 +3.40(+2.91%)
May 04, 2016 120.10 120.10 117.00 117.00 88 -1.10(-0.93%)
May 03, 2016 118.10 118.10 118.10 118.10 3 -5.65(-4.57%)
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.