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

Murata Manufacturing Inc (OP: MRAAF )

17.35 -1.25 (-6.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 30, 2018 124.71 124.71 122.26 122.26 769 -5.76(-4.50%)
Apr 27, 2018 126.00 128.02 125.24 128.02 2,515 -0.73(-0.57%)
Apr 26, 2018 131.00 131.00 128.75 128.75 114 +2.00(+1.58%)
Apr 25, 2018 129.00 129.00 126.75 126.75 249 -0.86(-0.67%)
Apr 24, 2018 131.88 131.88 127.61 127.61 320 -0.89(-0.69%)
Apr 23, 2018 130.95 130.95 128.45 128.50 74 -1.75(-1.34%)
Apr 20, 2018 134.00 134.00 130.00 130.25 61 -2.75(-2.07%)
Apr 19, 2018 133.00 133.00 133.00 133.00 16 -0.63(-0.47%)
Apr 18, 2018 136.74 136.74 133.63 133.63 47 +0.38(+0.29%)
Apr 17, 2018 131.73 135.83 131.73 133.25 8,175 +0.00(+0.00%)
Apr 16, 2018 133.25 135.38 133.25 133.25 2,085 +1.08(+0.82%)
Apr 13, 2018 132.17 135.42 132.17 132.17 28 +0.17(+0.13%)
Apr 12, 2018 134.74 134.74 131.92 132.00 264 -0.80(-0.60%)
Apr 11, 2018 132.73 136.75 132.73 132.80 2,503 +2.05(+1.57%)
Apr 10, 2018 131.28 134.65 130.75 130.75 167 -1.51(-1.15%)
Apr 09, 2018 133.75 134.00 131.58 132.26 202 +3.01(+2.33%)
Apr 06, 2018 133.26 133.26 129.25 129.25 80 -5.51(-4.09%)
Apr 05, 2018 130.54 134.76 130.54 134.76 2,419 +1.51(+1.13%)
Apr 04, 2018 131.00 133.25 131.00 133.25 458 -4.25(-3.09%)
Apr 02, 2018 137.50 137.50 137.50 0 +1.00(+0.73%)
Mar 29, 2018 136.50 136.50 136.50 0 +0.75(+0.55%)
Mar 28, 2018 134.00 137.74 134.00 135.75 179 +1.71(+1.28%)
Mar 27, 2018 134.04 134.04 134.04 134.04 1 +2.29(+1.74%)
Mar 26, 2018 131.00 133.99 131.00 131.75 140 -3.50(-2.59%)
Mar 23, 2018 132.25 135.25 132.25 135.25 92 -1.01(-0.74%)
Mar 22, 2018 137.30 138.75 136.26 136.26 1,257 -1.55(-1.12%)
Mar 21, 2018 141.72 141.72 137.46 137.81 79 -3.19(-2.26%)
Mar 20, 2018 141.00 141.00 137.44 141.00 327 +2.30(+1.66%)
Mar 19, 2018 141.75 141.75 138.70 138.70 35 -3.30(-2.32%)
Mar 16, 2018 144.53 144.53 142.00 142.00 315 -1.58(-1.10%)
Mar 15, 2018 146.45 146.45 143.58 143.58 117 +1.08(+0.76%)
Mar 14, 2018 145.14 145.14 142.50 142.50 87 -1.75(-1.21%)
Mar 13, 2018 144.25 145.50 144.25 144.25 233 -1.00(-0.69%)
Mar 12, 2018 143.34 145.25 143.25 145.25 3,635 +1.91(+1.33%)
Mar 09, 2018 143.33 143.34 140.75 143.34 654 +1.09(+0.77%)
Mar 08, 2018 140.00 142.25 140.00 142.25 51 +3.61(+2.60%)
Mar 07, 2018 140.30 140.30 138.64 0 -1.66(-1.18%)
Mar 06, 2018 140.30 140.30 140.30 0 -0.20(-0.14%)
Mar 05, 2018 138.25 140.50 138.25 140.50 74 +4.25(+3.12%)
Mar 02, 2018 139.88 139.88 136.25 136.25 41 -1.75(-1.27%)
Mar 01, 2018 139.75 139.75 135.05 138.00 7,934 -3.25(-2.30%)
Feb 28, 2018 139.50 142.00 139.50 141.25 186 -2.50(-1.74%)
Feb 27, 2018 141.12 143.75 141.12 143.75 93 +5.50(+3.98%)
Feb 26, 2018 138.81 140.75 138.25 138.25 67 +0.00(+0.00%)
Feb 23, 2018 140.00 140.00 138.25 138.25 134 +0.25(+0.18%)
Feb 22, 2018 140.75 140.75 138.00 138.00 180 -1.50(-1.08%)
Feb 21, 2018 141.25 141.25 139.50 139.50 1,757 +0.00(+0.00%)
Feb 20, 2018 139.50 139.50 139.50 139.50 46 -3.39(-2.37%)
Feb 16, 2018 142.89 142.89 142.89 0 +4.64(+3.36%)
Feb 15, 2018 138.25 138.25 138.25 138.25 105 +0.75(+0.55%)
Feb 14, 2018 139.05 140.75 137.50 137.50 265 -4.89(-3.43%)
Feb 13, 2018 142.04 142.39 142.04 142.39 694 -1.11(-0.77%)
Feb 12, 2018 143.50 143.50 143.50 143.50 16 +1.50(+1.06%)
Feb 09, 2018 137.50 142.00 137.50 142.00 328 +0.75(+0.53%)
Feb 08, 2018 138.00 141.25 138.00 141.25 62 -1.27(-0.89%)
Feb 07, 2018 142.52 145.69 142.52 217 -3.17(-2.18%)
Feb 06, 2018 138.50 145.69 138.50 145.69 83 +2.19(+1.53%)
Feb 05, 2018 141.00 143.50 141.00 143.50 52 -2.38(-1.63%)
Feb 02, 2018 148.12 148.12 145.88 145.88 977 -0.87(-0.59%)
Feb 01, 2018 146.50 148.25 146.50 146.75 417 -1.50(-1.01%)
Jan 31, 2018 147.00 148.25 147.00 148.25 150 +3.75(+2.60%)
Jan 30, 2018 142.75 144.50 142.75 144.50 111 -0.25(-0.17%)
Jan 29, 2018 147.50 147.50 144.75 144.75 1,873 +0.13(+0.09%)
Jan 26, 2018 145.75 145.75 144.62 144.62 429 -0.66(-0.45%)
Jan 25, 2018 146.00 146.75 145.28 145.28 814 -2.72(-1.84%)
Jan 24, 2018 147.75 148.00 146.26 148.00 3,606 -0.75(-0.50%)
Jan 23, 2018 150.25 150.25 148.13 148.75 1,617 +2.75(+1.88%)
Jan 22, 2018 144.87 146.50 144.87 146.00 4,215 -0.25(-0.17%)
Jan 19, 2018 146.25 146.25 145.81 146.25 58 +2.00(+1.39%)
Jan 18, 2018 142.09 144.73 142.09 144.25 667 +0.00(+0.00%)
Jan 17, 2018 144.25 145.75 144.25 144.25 272 +1.99(+1.40%)
Jan 16, 2018 146.32 146.32 142.26 142.26 21 +2.08(+1.48%)
Jan 12, 2018 140.18 140.18 140.18 0 -0.76(-0.54%)
Jan 11, 2018 140.52 140.94 139.25 140.94 175 -0.38(-0.27%)
Jan 10, 2018 141.32 141.32 139.00 141.32 137 +0.57(+0.40%)
Jan 09, 2018 139.00 140.75 139.00 140.75 250 +2.25(+1.62%)
Jan 08, 2018 140.65 140.65 138.50 138.50 266 -1.78(-1.27%)
Jan 05, 2018 137.42 140.28 137.42 140.28 289 +2.28(+1.65%)
Jan 04, 2018 141.30 141.30 138.00 138.00 147 +2.16(+1.59%)
Jan 03, 2018 135.84 137.32 135.84 135.84 502 +0.34(+0.25%)
Jan 02, 2018 135.75 135.75 134.03 135.50 909 +0.50(+0.37%)
Dec 29, 2017 135.00 135.00 135.00 0 +1.75(+1.31%)
Dec 28, 2017 133.25 133.25 133.25 133.25 5 +0.25(+0.19%)
Dec 27, 2017 134.75 134.75 133.00 133.00 57 +1.00(+0.76%)
Dec 26, 2017 135.00 135.00 132.00 132.00 2,017 -1.75(-1.31%)
Dec 22, 2017 135.25 135.25 133.75 133.75 56 -1.25(-0.93%)
Dec 21, 2017 135.00 135.00 135.00 135.00 108 +3.13(+2.37%)
Dec 20, 2017 131.87 133.50 131.87 131.87 96 -1.88(-1.41%)
Dec 19, 2017 133.75 133.75 133.75 133.75 266 +0.25(+0.19%)
Dec 18, 2017 132.00 133.50 132.00 133.50 66 +3.50(+2.69%)
Dec 15, 2017 128.75 130.00 128.75 130.00 280 -1.00(-0.76%)
Dec 14, 2017 132.00 132.00 131.00 131.00 15 -0.50(-0.38%)
Dec 13, 2017 131.38 131.83 131.00 131.50 64 -1.75(-1.31%)
Dec 12, 2017 133.25 133.25 133.25 133.25 52 +1.38(+1.05%)
Dec 11, 2017 133.46 133.50 131.87 131.87 122 +1.87(+1.44%)
Dec 08, 2017 131.50 131.50 130.00 130.00 64 -1.75(-1.33%)
Dec 07, 2017 130.50 131.75 130.50 131.75 37 +2.50(+1.93%)
Dec 06, 2017 130.56 131.00 129.25 129.25 155 -3.25(-2.45%)
Dec 05, 2017 132.50 134.00 132.50 132.50 163 -1.50(-1.12%)
Dec 04, 2017 135.50 135.50 133.75 134.00 623 +0.10(+0.07%)
Dec 01, 2017 133.90 133.90 133.90 133.90 112 +0.52(+0.39%)
Nov 30, 2017 136.84 136.84 133.38 133.38 369 -6.97(-4.97%)
Nov 29, 2017 140.35 140.35 140.35 140.35 123 -2.93(-2.04%)
Nov 28, 2017 143.28 143.28 143.28 143.28 1,835 -0.93(-0.64%)
Nov 27, 2017 141.27 144.21 141.27 144.21 39 +1.31(+0.92%)
Nov 24, 2017 145.40 145.40 142.90 142.90 67 -0.10(-0.07%)
Nov 22, 2017 143.00 144.51 143.00 143.00 175 -0.20(-0.14%)
Nov 21, 2017 141.50 143.20 141.50 143.20 202 +1.95(+1.38%)
Nov 20, 2017 141.25 141.25 141.25 141.25 129 -2.50(-1.74%)
Nov 17, 2017 143.75 143.75 143.75 143.75 266 +3.25(+2.31%)
Nov 16, 2017 140.50 142.26 140.50 140.50 806 +0.50(+0.36%)
Nov 15, 2017 142.75 142.75 139.50 140.00 246 -4.00(-2.78%)
Nov 14, 2017 144.00 144.00 144.00 144.00 423 -1.58(-1.09%)
Nov 13, 2017 141.90 145.58 141.90 145.58 106 -1.27(-0.86%)
Nov 10, 2017 144.35 146.85 144.35 146.85 81 +0.56(+0.38%)
Nov 09, 2017 144.15 146.29 142.75 146.29 359 +3.62(+2.54%)
Nov 08, 2017 144.06 144.50 142.67 142.67 133 -1.33(-0.92%)
Nov 06, 2017 144.00 144.00 144.00 0 +0.00(+0.00%)
Nov 03, 2017 144.00 144.25 144.00 144.00 108 +0.00(+0.00%)
Nov 02, 2017 144.00 144.00 144.00 144.00 5 -1.00(-0.69%)
Nov 01, 2017 145.60 145.60 145.00 145.00 245 -3.93(-2.64%)
Oct 31, 2017 150.25 150.25 147.00 148.93 1,210 -4.57(-2.98%)
Oct 30, 2017 154.44 155.25 153.50 153.50 383 +1.75(+1.15%)
Oct 26, 2017 151.75 151.75 151.75 0 -1.50(-0.98%)
Oct 25, 2017 153.25 153.25 153.25 153.25 30 +0.50(+0.33%)
Oct 24, 2017 152.75 152.75 152.75 152.75 6 +0.75(+0.49%)
Oct 23, 2017 152.00 152.00 152.00 152.00 35 +1.25(+0.83%)
Oct 20, 2017 151.00 151.00 150.75 150.75 220 -1.23(-0.81%)
Oct 19, 2017 151.98 151.98 151.98 151.98 2 -0.02(-0.01%)
Oct 18, 2017 152.00 152.00 152.00 152.00 17 -1.00(-0.65%)
Oct 17, 2017 151.95 153.00 151.95 153.00 17 +1.00(+0.66%)
Oct 16, 2017 152.00 152.00 152.00 152.00 1 +1.00(+0.66%)
Oct 13, 2017 151.00 151.00 151.00 151.00 287 +3.75(+2.55%)
Oct 12, 2017 149.00 149.00 147.25 147.25 53 -1.40(-0.94%)
Oct 11, 2017 148.65 148.65 148.65 148.65 49 +1.15(+0.78%)
Oct 10, 2017 151.00 151.00 147.50 147.50 23 +1.89(+1.30%)
Oct 06, 2017 145.61 145.61 145.61 0 +2.61(+1.83%)
Oct 05, 2017 143.00 143.00 143.00 143.00 23 -3.75(-2.56%)
Oct 04, 2017 143.75 146.75 143.75 146.75 29 +1.75(+1.21%)
Oct 03, 2017 148.25 148.25 145.00 145.00 131 +3.00(+2.11%)
Sep 29, 2017 142.00 142.00 142.00 0 -3.60(-2.47%)
Sep 28, 2017 148.10 148.10 145.60 145.60 111 -0.90(-0.61%)
Sep 27, 2017 146.75 146.75 145.44 146.50 1,432 +4.25(+2.99%)
Sep 26, 2017 142.25 142.25 142.25 142.25 24 -7.25(-4.85%)
Sep 25, 2017 149.50 149.50 149.50 149.50 7 +0.00(+0.00%)
Sep 22, 2017 151.50 151.50 149.50 149.50 189 -0.75(-0.50%)
Sep 21, 2017 150.50 150.50 149.05 150.25 200 -4.25(-2.75%)
Sep 20, 2017 155.25 155.25 153.50 154.50 874 -0.44(-0.28%)
Sep 18, 2017 154.94 154.94 154.94 0 +6.44(+4.34%)
Sep 13, 2017 148.50 148.50 148.50 0 -4.00(-2.62%)
Sep 11, 2017 152.50 152.50 152.50 0 +3.00(+2.01%)
Sep 08, 2017 151.00 151.00 149.50 149.50 44 -1.75(-1.16%)
Sep 07, 2017 151.25 151.25 151.25 151.25 13 +0.00(+0.00%)
Sep 06, 2017 151.25 151.25 151.25 151.25 10 +4.25(+2.89%)
Sep 05, 2017 147.00 147.00 147.00 147.00 56 -7.55(-4.89%)
Sep 01, 2017 154.55 154.55 154.55 154.55 46 +1.05(+0.68%)
Aug 31, 2017 153.50 153.50 153.50 153.50 25 +3.65(+2.44%)
Aug 30, 2017 149.85 152.35 149.85 149.85 216 -2.00(-1.32%)
Aug 29, 2017 151.85 151.85 151.85 151.85 343 -1.75(-1.14%)
Aug 28, 2017 153.60 153.60 153.60 153.60 1 -4.05(-2.57%)
Aug 25, 2017 157.65 157.65 157.65 157.65 35 +2.96(+1.91%)
Aug 24, 2017 154.45 154.69 154.45 154.69 9 -2.31(-1.47%)
Aug 23, 2017 157.00 157.00 157.00 157.00 6 +0.00(+0.00%)
Aug 22, 2017 155.25 157.00 155.25 157.00 87 +2.25(+1.45%)
Aug 21, 2017 154.75 156.50 154.75 154.75 652 -2.50(-1.59%)
Aug 18, 2017 156.40 157.25 156.11 157.25 273 -0.25(-0.16%)
Aug 17, 2017 157.50 157.50 157.50 157.50 129 -1.00(-0.63%)
Aug 16, 2017 158.50 158.50 158.50 158.50 6 +1.75(+1.12%)
Aug 15, 2017 156.75 156.75 154.75 156.75 141 +2.25(+1.46%)
Aug 14, 2017 156.75 156.75 154.50 154.50 60 -0.50(-0.32%)
Aug 11, 2017 161.02 161.02 155.00 155.00 51 -4.50(-2.82%)
Aug 10, 2017 155.75 159.50 155.75 159.50 47 +2.25(+1.43%)
Aug 09, 2017 157.25 157.25 157.25 157.25 42 -2.90(-1.81%)
Aug 08, 2017 158.25 160.15 158.25 160.15 51 +1.90(+1.20%)
Aug 07, 2017 159.56 160.00 158.25 158.25 172 -1.00(-0.63%)
Aug 04, 2017 159.25 159.25 159.25 159.25 124 -2.00(-1.24%)
Aug 03, 2017 161.25 161.25 161.25 161.25 6 -1.00(-0.62%)
Aug 02, 2017 162.25 162.25 162.25 162.25 71 +8.90(+5.80%)
Aug 01, 2017 155.00 155.00 153.35 153.35 95 +5.35(+3.61%)
Jul 31, 2017 154.15 154.15 148.00 148.00 772 -7.25(-4.67%)
Jul 28, 2017 155.25 155.25 155.25 155.25 35 +0.25(+0.16%)
Jul 26, 2017 155.00 155.00 155.00 0 -0.89(-0.57%)
Jul 25, 2017 155.50 155.89 153.75 155.89 2,651 -1.51(-0.96%)
Jul 24, 2017 156.50 157.40 156.50 157.40 306 +0.15(+0.10%)
Jul 21, 2017 157.25 157.25 157.25 157.25 204 +1.75(+1.13%)
Jul 20, 2017 155.50 155.50 155.50 155.50 11 +1.72(+1.12%)
Jul 19, 2017 153.25 153.78 153.15 153.78 114 -0.22(-0.14%)
Jul 18, 2017 152.25 154.25 152.25 154.00 295 +2.25(+1.48%)
Jul 17, 2017 151.75 151.75 151.75 151.75 16 -0.25(-0.16%)
Jul 14, 2017 151.56 152.00 151.56 152.00 41 +3.50(+2.36%)
Jul 13, 2017 150.25 150.25 148.50 148.50 84 +1.25(+0.85%)
Jul 12, 2017 147.25 147.25 147.25 147.25 3 +6.15(+4.36%)
Jul 10, 2017 141.10 141.10 141.10 0 -4.80(-3.29%)
Jul 07, 2017 145.75 147.25 145.75 145.90 66 -4.35(-2.90%)
Jul 05, 2017 150.25 150.25 150.25 0 +1.25(+0.84%)
Jul 03, 2017 149.00 149.00 149.00 149.00 5 -4.20(-2.74%)
Jun 30, 2017 150.72 153.20 150.72 153.20 102 +0.95(+0.62%)
Jun 29, 2017 154.25 154.75 152.25 152.25 36 -6.07(-3.83%)
Jun 28, 2017 155.00 158.32 153.25 158.32 430 +1.07(+0.68%)
Jun 27, 2017 156.86 157.25 156.86 157.25 1,326 +1.50(+0.96%)
Jun 26, 2017 156.25 156.25 153.81 155.75 122 +0.00(+0.00%)
Jun 23, 2017 155.05 157.50 154.80 155.75 307 +0.36(+0.23%)
Jun 22, 2017 155.25 155.39 153.75 155.39 118 +5.14(+3.42%)
Jun 21, 2017 146.91 151.75 146.91 150.25 388 +4.25(+2.91%)
Jun 20, 2017 147.50 147.50 146.00 146.00 36 +2.75(+1.92%)
Jun 19, 2017 141.50 143.25 141.50 143.25 371 +2.39(+1.70%)
Jun 16, 2017 142.64 142.64 140.86 140.86 141 +1.86(+1.34%)
Jun 15, 2017 139.44 139.44 139.00 139.00 1,091 -0.75(-0.54%)
Jun 14, 2017 140.50 142.50 139.75 139.75 1,432 -2.25(-1.58%)
Jun 13, 2017 142.00 142.00 142.00 142.00 28 -2.25(-1.56%)
Jun 09, 2017 144.25 144.25 144.25 2,625 -2.00(-1.37%)
Jun 08, 2017 144.75 146.25 144.75 146.25 36 +0.25(+0.17%)
Jun 07, 2017 146.00 146.00 146.00 146.00 19 +2.39(+1.66%)
Jun 06, 2017 143.61 143.61 143.61 143.61 21 -0.39(-0.27%)
Jun 05, 2017 145.75 145.75 144.00 144.00 496 -1.00(-0.69%)
Jun 02, 2017 144.25 146.65 144.25 145.00 151 +6.50(+4.69%)
Jun 01, 2017 138.50 140.25 138.50 138.50 284 +0.75(+0.54%)
May 31, 2017 139.75 139.75 137.75 137.75 81 -1.00(-0.72%)
May 30, 2017 138.50 138.75 138.50 138.75 109 -2.25(-1.60%)
May 26, 2017 142.75 142.75 141.00 141.00 86 +1.00(+0.71%)
May 25, 2017 141.50 141.75 140.00 140.00 1,164 -2.00(-1.41%)
May 24, 2017 142.00 142.00 142.00 142.00 234 +0.92(+0.65%)
May 23, 2017 142.64 142.64 141.08 141.08 29 -1.92(-1.34%)
May 22, 2017 143.00 143.00 143.00 143.00 17 +2.75(+1.96%)
May 19, 2017 140.25 140.25 140.25 140.25 25 +1.35(+0.97%)
May 18, 2017 139.50 140.75 138.90 138.90 881 -2.10(-1.49%)
May 17, 2017 141.00 141.00 141.00 141.00 1,045 -1.39(-0.98%)
May 16, 2017 142.39 142.39 142.39 142.39 58 +1.89(+1.35%)
May 15, 2017 140.75 140.75 140.50 140.50 29 -0.75(-0.53%)
May 12, 2017 141.25 142.75 141.00 141.25 133 -2.75(-1.91%)
May 11, 2017 144.00 144.00 144.00 144.00 17 +1.95(+1.37%)
May 10, 2017 142.05 142.05 142.05 142.05 47 -0.45(-0.32%)
May 09, 2017 142.50 142.50 142.50 142.50 139 -1.28(-0.89%)
May 08, 2017 143.78 143.78 143.78 143.78 25 +3.78(+2.70%)
May 05, 2017 141.00 143.00 140.00 140.00 320 -1.50(-1.06%)
May 04, 2017 141.10 141.50 141.10 141.50 762 +0.00(+0.00%)
May 03, 2017 139.75 141.50 139.75 141.50 561 +4.25(+3.10%)
May 02, 2017 137.25 144.50 137.25 137.25 122 -3.00(-2.14%)
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.