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 (%)
Oct 30, 2015 146.00 151.16 146.00 151.16 522 +14.26(+10.42%)
Oct 29, 2015 137.00 137.00 136.90 136.90 5 -0.25(-0.18%)
Oct 28, 2015 139.45 139.45 137.15 137.15 246 -1.15(-0.83%)
Oct 27, 2015 138.30 138.30 138.30 138.30 98 -5.84(-4.05%)
Oct 26, 2015 140.85 144.14 140.85 144.14 1,225 +5.04(+3.62%)
Oct 23, 2015 142.14 142.25 139.10 139.10 347 +4.55(+3.38%)
Oct 22, 2015 134.87 137.40 134.55 134.55 121 +8.40(+6.66%)
Oct 20, 2015 126.15 126.15 126.15 0 -0.25(-0.20%)
Oct 19, 2015 126.40 126.40 126.40 126.40 88 -3.60(-2.77%)
Oct 16, 2015 130.00 130.00 130.00 130.00 7 -0.57(-0.44%)
Oct 15, 2015 129.90 130.57 129.90 130.57 536 +4.37(+3.47%)
Oct 14, 2015 126.20 126.20 126.20 126.20 108 -3.05(-2.36%)
Oct 13, 2015 129.25 129.25 129.25 129.25 153 -0.90(-0.69%)
Oct 12, 2015 130.30 130.30 130.15 130.15 82 +1.90(+1.48%)
Oct 09, 2015 128.25 128.25 128.25 128.25 64 -2.15(-1.65%)
Oct 08, 2015 130.40 130.40 130.40 130.40 7 -4.00(-2.98%)
Oct 07, 2015 134.65 134.65 134.40 134.40 93 -4.60(-3.31%)
Oct 06, 2015 135.15 139.00 135.15 139.00 1,056 +1.00(+0.72%)
Oct 05, 2015 141.60 141.60 138.00 138.00 78 +4.55(+3.41%)
Oct 02, 2015 133.45 133.45 133.45 133.45 4 +3.75(+2.89%)
Sep 30, 2015 129.70 129.70 129.70 0 +1.10(+0.86%)
Sep 29, 2015 128.55 128.60 128.55 128.60 132 -2.45(-1.87%)
Sep 28, 2015 131.05 131.05 131.05 131.05 239 -8.15(-5.85%)
Sep 23, 2015 139.20 139.20 139.20 49 -0.77(-0.55%)
Sep 18, 2015 139.97 139.97 139.97 83 -1.78(-1.26%)
Sep 16, 2015 141.75 141.75 141.75 72 +5.34(+3.91%)
Sep 09, 2015 136.41 136.41 136.41 44 +3.52(+2.65%)
Sep 08, 2015 132.89 132.89 132.89 132.89 661 -1.78(-1.32%)
Sep 04, 2015 134.67 134.67 134.67 0 -12.33(-8.39%)
Aug 28, 2015 147.00 147.00 147.00 172 +13.50(+10.11%)
Aug 21, 2015 133.50 133.50 133.50 4 -8.65(-6.09%)
Aug 11, 2015 142.15 142.15 142.15 99 -3.40(-2.34%)
Aug 10, 2015 145.55 145.55 145.55 145.55 168 +5.80(+4.15%)
Aug 05, 2015 139.75 139.75 139.75 24 -7.00(-4.77%)
Aug 04, 2015 146.75 146.75 146.75 146.75 202 -6.65(-4.34%)
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.