Indicators

Murata Manufacturing ADR (OP: MRAAY )

9.710 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	49.32	49.32	48.36	49.14	1,915	-0.25(-0.51%)
May 27, 2010	48.66	49.39	48.61	49.39	2,568	+2.39(+5.09%)
May 26, 2010	47.50	47.50	47.00	47.00	1,243	+0.44(+0.95%)
May 25, 2010	47.19	47.35	46.40	46.56	3,614	-2.58(-5.25%)
May 24, 2010	48.66	49.14	48.66	49.14	3,978	-1.31(-2.60%)
May 21, 2010	50.45	50.45	50.45	50.45	1,447	+0.89(+1.80%)
May 20, 2010	49.83	50.55	49.54	49.56	1,354	-2.02(-3.92%)
May 19, 2010	51.58	51.58	50.85	51.58	901	+0.27(+0.53%)
May 18, 2010	51.65	51.65	51.31	51.31	541	-0.41(-0.79%)
May 17, 2010	51.21	51.72	51.21	51.72	413	+0.31(+0.60%)
May 14, 2010	52.01	52.24	51.41	51.41	659	-1.63(-3.07%)
May 13, 2010	53.29	53.29	53.04	53.04	3,881	-0.20(-0.38%)
May 12, 2010	53.18	53.24	53.18	53.24	1,585	+0.04(+0.08%)
May 11, 2010	53.20	53.20	53.20	53.20	163	-1.31(-2.40%)
May 10, 2010	54.51	54.51	54.51	54.51	913	-1.34(-2.40%)
May 07, 2010	56.40	56.40	55.85	55.85	834	-0.18(-0.32%)
May 06, 2010	56.85	56.85	56.03	56.03	615	-1.97(-3.40%)
May 05, 2010	58.75	58.75	57.90	58.00	12,015	-0.50(-0.85%)
May 04, 2010	59.11	59.11	57.90	58.50	685	-1.55(-2.58%)

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.