Skip to main content

Marubeni Corp ADR (OP: MARUY )

152.32 +1.58 (+1.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 149.00 153.06 145.10 152.32 10,475 +1.58(+1.05%)
Oct 31, 2024 149.10 153.00 149.10 150.74 14,634 -2.94(-1.92%)
Oct 30, 2024 154.75 160.40 153.01 153.69 7,505 -1.81(-1.17%)
Oct 29, 2024 156.46 161.24 152.46 155.50 11,183 +1.63(+1.06%)
Oct 28, 2024 148.90 156.88 148.90 153.87 9,539 +1.87(+1.23%)
Oct 25, 2024 153.34 157.15 152.00 152.00 13,378 -1.34(-0.88%)
Oct 24, 2024 152.00 157.14 151.79 153.34 7,473 +0.35(+0.23%)
Oct 23, 2024 149.25 159.05 149.25 152.99 11,042 -3.62(-2.31%)
Oct 22, 2024 157.36 158.60 153.00 156.61 13,775 -2.45(-1.54%)
Oct 21, 2024 161.65 161.65 158.39 159.06 13,328 -3.23(-1.99%)
Oct 18, 2024 164.00 164.00 160.25 162.29 11,637 -0.47(-0.29%)
Oct 17, 2024 160.00 164.00 160.00 162.76 19,700 -0.94(-0.57%)
Oct 16, 2024 162.85 165.90 161.09 163.70 11,122 +2.61(+1.62%)
Oct 15, 2024 163.40 167.00 160.00 161.09 14,017 -3.34(-2.03%)
Oct 14, 2024 167.34 167.34 162.35 164.44 6,498 -0.18(-0.11%)
Oct 11, 2024 168.40 168.40 160.75 164.62 6,966 +0.20(+0.12%)
Oct 10, 2024 160.10 164.42 160.10 164.42 5,912 +2.42(+1.49%)
Oct 09, 2024 163.75 165.25 160.00 162.00 2,949 -4.76(-2.85%)
Oct 08, 2024 164.87 168.00 164.87 166.76 5,231 -0.56(-0.33%)
Oct 07, 2024 168.35 173.65 163.35 167.32 9,534 -0.95(-0.56%)
Oct 04, 2024 163.05 171.06 163.05 168.27 5,155 -0.04(-0.02%)
Oct 03, 2024 166.18 168.34 159.80 168.31 3,455 +0.31(+0.18%)
Oct 02, 2024 160.47 168.63 160.47 168.00 16,282 +4.80(+2.94%)
Oct 01, 2024 158.60 171.05 158.60 163.20 7,340 +0.14(+0.09%)
Sep 30, 2024 164.12 169.40 158.85 163.06 9,043 +2.06(+1.28%)
Sep 27, 2024 163.33 174.75 160.76 161.00 6,303 -9.44(-5.54%)
Sep 26, 2024 162.25 178.81 161.78 170.44 10,478 +4.76(+2.87%)
Sep 25, 2024 163.87 165.87 158.34 165.68 3,972 +2.36(+1.45%)
Sep 24, 2024 163.16 167.00 162.02 163.32 7,823 +0.26(+0.16%)
Sep 23, 2024 165.03 169.88 162.24 163.06 6,119 +0.78(+0.48%)
Sep 20, 2024 162.95 162.95 153.68 162.28 6,087 +0.11(+0.07%)
Sep 19, 2024 166.22 168.70 156.85 162.17 10,532 +5.44(+3.47%)
Sep 18, 2024 156.40 162.80 149.60 156.73 6,510 -0.46(-0.29%)
Sep 17, 2024 162.80 163.38 152.89 157.19 12,302 -1.74(-1.09%)
Sep 16, 2024 157.90 161.45 154.35 158.93 23,545 +1.50(+0.95%)
Sep 13, 2024 158.80 165.50 156.58 157.43 7,274 -2.67(-1.67%)
Sep 12, 2024 157.00 164.74 156.10 160.10 12,115 +2.34(+1.48%)
Sep 11, 2024 154.34 158.73 154.10 157.76 17,700 -1.00(-0.63%)
Sep 10, 2024 151.45 164.85 151.45 158.76 19,188 -2.23(-1.39%)
Sep 09, 2024 160.15 165.30 155.00 160.99 12,990 +1.29(+0.81%)
Sep 06, 2024 163.59 164.90 153.00 159.70 15,283 -4.98(-3.02%)
Sep 05, 2024 163.44 165.35 162.27 164.68 11,793 +1.48(+0.91%)
Sep 04, 2024 165.25 165.25 161.86 163.20 7,990 -3.15(-1.89%)
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.