Skip to main content

Murata Manufacturing Inc (OP: MRAAF )

20.37 -0.21 (-1.02%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.