Financial News
Murata Manufacturing ADR (OP: MRAAY )
9.380
+0.100
(+1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 52.95 | 52.95 | 52.95 | 52.95 | 206 | +0.10(+0.19%) |
| Feb 25, 2010 | 52.85 | 52.85 | 52.85 | 52.85 | 200 | -0.55(-1.03%) |
| Feb 24, 2010 | 53.40 | 53.40 | 53.40 | 53.40 | 481 | +0.20(+0.38%) |
| Feb 23, 2010 | 53.25 | 53.25 | 53.20 | 53.20 | 2,900 | -0.21(-0.39%) |
| Feb 22, 2010 | 53.50 | 53.50 | 53.40 | 53.41 | 17,489 | -0.04(-0.08%) |
| Feb 17, 2010 | 53.45 | 53.45 | 53.45 | 0 | +1.40(+2.69%) | |
| Feb 16, 2010 | 52.15 | 52.15 | 52.05 | 52.05 | 512 | -0.45(-0.86%) |
| Feb 12, 2010 | 52.50 | 52.50 | 52.50 | 0 | -0.05(-0.10%) | |
| Feb 11, 2010 | 52.55 | 52.55 | 52.55 | 52.55 | 200 | +0.00(+0.00%) |
| Feb 10, 2010 | 52.26 | 52.55 | 52.26 | 52.55 | 1,258 | -0.45(-0.85%) |
| Feb 09, 2010 | 52.99 | 53.00 | 52.99 | 53.00 | 649 | +1.15(+2.22%) |
| Feb 05, 2010 | 51.85 | 51.85 | 51.85 | 0 | -2.15(-3.98%) | |
| Feb 04, 2010 | 53.75 | 54.00 | 53.75 | 54.00 | 693 | +1.85(+3.55%) |
| Feb 03, 2010 | 52.15 | 54.12 | 52.15 | 52.15 | 12,547 | +0.15(+0.29%) |
| Feb 02, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 1,070 | -3.00(-5.45%) |
| Feb 01, 2010 | 54.85 | 55.00 | 53.65 | 55.00 | 1,852 | -1.00(-1.79%) |
| Jan 29, 2010 | 55.80 | 56.00 | 55.80 | 56.00 | 1,990 | +0.50(+0.90%) |
| Jan 27, 2010 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | -1.00(-1.77%) |
| Jan 26, 2010 | 55.20 | 56.50 | 55.20 | 56.50 | 484 | +2.50(+4.63%) |
| Jan 22, 2010 | 54.00 | 54.00 | 54.00 | 0 | -1.25(-2.26%) | |
| Jan 20, 2010 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.75(+1.38%) |
| Jan 14, 2010 | 54.50 | 54.50 | 54.50 | 0 | +0.70(+1.30%) | |
| Jan 12, 2010 | 53.80 | 53.80 | 53.80 | 53.80 | 0 | +0.80(+1.51%) |
| Jan 11, 2010 | 53.00 | 53.00 | 53.00 | 53.00 | 196 | +0.50(+0.95%) |
| Jan 08, 2010 | 52.50 | 52.50 | 51.50 | 52.50 | 12,863 | +1.45(+2.84%) |
| Jan 07, 2010 | 51.50 | 51.52 | 51.00 | 51.05 | 31,138 | -0.95(-1.83%) |
| Jan 06, 2010 | 51.95 | 52.00 | 51.85 | 52.00 | 182,602 | -0.55(-1.05%) |
| Jan 05, 2010 | 52.60 | 52.75 | 51.75 | 52.55 | 923 | +2.55(+5.10%) |
| Dec 29, 2009 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | -1.15(-2.25%) |
| Dec 15, 2009 | 51.15 | 51.15 | 51.15 | 0 | -0.25(-0.49%) | |
| Dec 14, 2009 | 50.50 | 51.40 | 50.50 | 51.40 | 318 | +1.65(+3.32%) |
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.
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.
