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, 2021	18.55	19.02	18.55	18.86	151,511	+0.29(+1.56%)
May 27, 2021	19.07	19.07	18.55	18.57	158,234	-0.53(-2.77%)
May 26, 2021	19.03	19.16	19.03	19.10	77,373	+0.21(+1.11%)
May 25, 2021	18.34	18.92	18.34	18.89	131,200	-0.08(-0.42%)
May 24, 2021	19.42	19.42	18.50	18.97	116,524	+0.26(+1.39%)
May 21, 2021	18.22	18.90	18.22	18.71	103,854	-0.21(-1.11%)
May 20, 2021	18.96	18.96	18.79	18.92	174,862	+0.57(+3.11%)
May 19, 2021	18.50	18.60	18.26	18.35	88,590	-0.23(-1.24%)
May 18, 2021	18.74	18.76	18.57	18.58	183,506	+0.03(+0.16%)
May 17, 2021	18.28	19.08	18.28	18.55	224,498	-0.54(-2.83%)
May 14, 2021	18.52	19.09	18.52	19.09	203,023	+0.61(+3.30%)
May 13, 2021	18.00	18.72	18.00	18.48	1,269,951	+0.02(+0.08%)
May 12, 2021	19.38	19.38	18.45	18.46	196,924	-0.82(-4.28%)
May 11, 2021	19.30	19.34	19.26	19.29	169,842	-0.61(-3.07%)
May 10, 2021	20.57	20.57	19.88	19.90	191,826	-0.25(-1.24%)
May 07, 2021	20.25	20.25	20.05	20.15	102,902	+0.11(+0.55%)
May 06, 2021	20.25	20.25	20.00	20.04	224,471	+0.05(+0.25%)
May 05, 2021	19.91	20.30	19.91	19.99	124,496	-0.15(-0.74%)
May 04, 2021	20.20	20.20	19.90	20.14	115,624	+0.03(+0.12%)

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.