Skip to main content

Murata Manufacturing Inc (OP: MRAAF )

18.70 +0.67 (+3.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 20.37 20.37 19.70 19.70 361 +0.01(+0.04%)
Feb 28, 2024 19.69 19.69 19.69 19.69 36 -0.69(-3.39%)
Feb 27, 2024 19.69 20.38 19.69 20.38 435 +0.69(+3.50%)
Feb 26, 2024 20.37 20.37 19.69 19.69 203 +0.00(+0.00%)
Feb 23, 2024 20.30 20.37 19.69 19.69 518 +0.00(+0.00%)
Feb 22, 2024 20.37 20.37 19.69 19.69 469 +0.23(+1.17%)
Feb 21, 2024 18.84 19.69 18.84 19.46 1,644 +0.37(+1.93%)
Feb 20, 2024 19.37 20.15 18.75 19.09 90 -0.36(-1.84%)
Feb 16, 2024 20.72 20.83 19.45 19.45 2,801 -0.21(-1.07%)
Feb 15, 2024 20.62 20.89 19.66 19.66 4,168 -0.01(-0.05%)
Feb 14, 2024 20.25 20.25 19.67 19.67 1,477 -0.82(-4.02%)
Feb 13, 2024 19.11 20.50 19.11 20.49 1,370 -0.14(-0.69%)
Feb 12, 2024 19.61 20.82 19.61 20.64 3,939 -0.06(-0.29%)
Feb 09, 2024 20.82 20.82 19.61 20.70 897 +0.52(+2.56%)
Feb 08, 2024 21.05 21.05 20.16 20.18 277 -0.71(-3.38%)
Feb 07, 2024 19.80 20.89 19.80 20.89 82 +0.77(+3.83%)
Feb 06, 2024 21.10 21.14 20.12 20.12 1,157 -1.02(-4.81%)
Feb 05, 2024 21.13 21.13 19.94 21.13 281 +0.94(+4.67%)
Feb 02, 2024 21.02 21.15 20.19 20.19 971 -0.18(-0.86%)
Feb 01, 2024 20.92 20.92 19.47 20.37 1,549 +0.00(+0.02%)
Jan 31, 2024 20.36 20.36 20.05 20.36 470 +0.48(+2.41%)
Jan 30, 2024 21.36 21.36 19.88 19.88 3,035 -0.63(-3.05%)
Jan 29, 2024 21.05 21.06 19.78 20.51 5,428 +0.83(+4.20%)
Jan 26, 2024 20.68 20.68 19.68 19.68 811 -1.53(-7.21%)
Jan 25, 2024 21.38 21.40 21.21 21.21 676 +0.77(+3.76%)
Jan 24, 2024 20.45 20.45 20.45 20.45 78 -1.04(-4.85%)
Jan 23, 2024 21.47 21.49 21.10 21.49 855 +1.30(+6.46%)
Jan 22, 2024 21.13 21.32 20.15 20.18 4,223 +0.53(+2.70%)
Jan 19, 2024 19.67 20.12 19.65 19.65 238 +0.57(+3.01%)
Jan 18, 2024 20.24 20.24 19.08 19.08 3,306 -0.77(-3.86%)
Jan 17, 2024 19.92 19.93 19.85 19.85 1,392 -0.85(-4.09%)
Jan 16, 2024 19.83 20.71 19.77 20.69 1,735 +0.61(+3.04%)
Jan 12, 2024 21.19 21.19 20.08 20.08 225 +0.03(+0.13%)
Jan 11, 2024 19.91 20.88 19.91 20.06 59 -0.72(-3.47%)
Jan 10, 2024 21.19 21.19 20.78 20.78 474 +0.39(+1.92%)
Jan 09, 2024 19.67 20.39 19.67 20.39 520 -0.29(-1.41%)
Jan 08, 2024 20.69 20.69 19.74 20.68 631 +0.18(+0.88%)
Jan 05, 2024 19.47 20.50 19.47 20.50 147 +0.37(+1.84%)
Jan 04, 2024 20.23 20.31 20.13 20.13 171 -0.27(-1.33%)
Jan 03, 2024 21.39 21.39 20.40 20.40 817 -0.11(-0.52%)
Jan 02, 2024 20.51 20.51 20.51 20.51 17 -1.18(-5.43%)
Dec 28, 2023 21.68 0 +1.14(+5.57%)
Dec 27, 2023 21.26 21.30 20.30 20.54 5,339 +0.36(+1.78%)
Dec 26, 2023 20.10 20.18 20.10 20.18 2,641 +0.72(+3.70%)
Dec 22, 2023 20.64 20.64 19.46 19.46 2,196 +0.15(+0.79%)
Dec 21, 2023 19.32 19.50 19.31 19.31 825 -0.01(-0.06%)
Dec 20, 2023 19.59 19.59 19.32 19.32 285 -0.80(-3.96%)
Dec 19, 2023 20.11 20.12 20.11 20.12 1,567 +0.79(+4.09%)
Dec 18, 2023 19.39 20.12 19.33 19.33 2,791 -0.12(-0.63%)
Dec 15, 2023 20.19 20.19 19.45 19.45 1,583 +0.03(+0.14%)
Dec 14, 2023 20.14 20.14 19.42 19.42 172 -0.61(-3.05%)
Dec 13, 2023 20.18 20.18 20.03 20.03 10,479 +0.63(+3.24%)
Dec 12, 2023 19.60 20.13 19.40 19.40 4,880 +0.36(+1.91%)
Dec 11, 2023 19.29 19.71 19.04 19.04 4,103 -0.37(-1.92%)
Dec 08, 2023 18.97 19.41 18.97 19.41 100 +0.27(+1.40%)
Dec 07, 2023 19.14 19.14 19.03 19.14 1,105 +0.57(+3.08%)
Dec 05, 2023 18.57 0 -0.73(-3.78%)
Dec 04, 2023 19.62 19.62 18.91 19.30 501 -0.07(-0.38%)
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.