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

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
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 (%)
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%)
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.