Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Murata Manufacturing Inc
(OP:
MRAAF
)
16.32
-0.51 (-3.03%)
Streaming Delayed Price
Updated: 2:30 PM EDT, Oct 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
124.71
124.71
122.26
122.26
769
-5.76(-4.50%)
Apr 27, 2018
126.00
128.02
125.24
128.02
2,515
-0.73(-0.57%)
Apr 26, 2018
131.00
131.00
128.75
128.75
114
+2.00(+1.58%)
Apr 25, 2018
129.00
129.00
126.75
126.75
249
-0.86(-0.67%)
Apr 24, 2018
131.88
131.88
127.61
127.61
320
-0.89(-0.69%)
Apr 23, 2018
130.95
130.95
128.45
128.50
74
-1.75(-1.34%)
Apr 20, 2018
134.00
134.00
130.00
130.25
61
-2.75(-2.07%)
Apr 19, 2018
133.00
133.00
133.00
133.00
16
-0.63(-0.47%)
Apr 18, 2018
136.74
136.74
133.63
133.63
47
+0.38(+0.29%)
Apr 17, 2018
131.73
135.83
131.73
133.25
8,175
+0.00(+0.00%)
Apr 16, 2018
133.25
135.38
133.25
133.25
2,085
+1.08(+0.82%)
Apr 13, 2018
132.17
135.42
132.17
132.17
28
+0.17(+0.13%)
Apr 12, 2018
134.74
134.74
131.92
132.00
264
-0.80(-0.60%)
Apr 11, 2018
132.73
136.75
132.73
132.80
2,503
+2.05(+1.57%)
Apr 10, 2018
131.28
134.65
130.75
130.75
167
-1.51(-1.15%)
Apr 09, 2018
133.75
134.00
131.58
132.26
202
+3.01(+2.33%)
Apr 06, 2018
133.26
133.26
129.25
129.25
80
-5.51(-4.09%)
Apr 05, 2018
130.54
134.76
130.54
134.76
2,419
+1.51(+1.13%)
Apr 04, 2018
131.00
133.25
131.00
133.25
458
-4.25(-3.09%)
Apr 02, 2018
137.50
137.50
137.50
0
+1.00(+0.73%)
Mar 29, 2018
136.50
136.50
136.50
0
+0.75(+0.55%)
Mar 28, 2018
134.00
137.74
134.00
135.75
179
+1.71(+1.28%)
Mar 27, 2018
134.04
134.04
134.04
134.04
1
+2.29(+1.74%)
Mar 26, 2018
131.00
133.99
131.00
131.75
140
-3.50(-2.59%)
Mar 23, 2018
132.25
135.25
132.25
135.25
92
-1.01(-0.74%)
Mar 22, 2018
137.30
138.75
136.26
136.26
1,257
-1.55(-1.12%)
Mar 21, 2018
141.72
141.72
137.46
137.81
79
-3.19(-2.26%)
Mar 20, 2018
141.00
141.00
137.44
141.00
327
+2.30(+1.66%)
Mar 19, 2018
141.75
141.75
138.70
138.70
35
-3.30(-2.32%)
Mar 16, 2018
144.53
144.53
142.00
142.00
315
-1.58(-1.10%)
Mar 15, 2018
146.45
146.45
143.58
143.58
117
+1.08(+0.76%)
Mar 14, 2018
145.14
145.14
142.50
142.50
87
-1.75(-1.21%)
Mar 13, 2018
144.25
145.50
144.25
144.25
233
-1.00(-0.69%)
Mar 12, 2018
143.34
145.25
143.25
145.25
3,635
+1.91(+1.33%)
Mar 09, 2018
143.33
143.34
140.75
143.34
654
+1.09(+0.77%)
Mar 08, 2018
140.00
142.25
140.00
142.25
51
+3.61(+2.60%)
Mar 07, 2018
140.30
140.30
138.64
0
-1.66(-1.18%)
Mar 06, 2018
140.30
140.30
140.30
0
-0.20(-0.14%)
Mar 05, 2018
138.25
140.50
138.25
140.50
74
+4.25(+3.12%)
Mar 02, 2018
139.88
139.88
136.25
136.25
41
-1.75(-1.27%)
Mar 01, 2018
139.75
139.75
135.05
138.00
7,934
-3.25(-2.30%)
Feb 28, 2018
139.50
142.00
139.50
141.25
186
-2.50(-1.74%)
Feb 27, 2018
141.12
143.75
141.12
143.75
93
+5.50(+3.98%)
Feb 26, 2018
138.81
140.75
138.25
138.25
67
+0.00(+0.00%)
Feb 23, 2018
140.00
140.00
138.25
138.25
134
+0.25(+0.18%)
Feb 22, 2018
140.75
140.75
138.00
138.00
180
-1.50(-1.08%)
Feb 21, 2018
141.25
141.25
139.50
139.50
1,757
+0.00(+0.00%)
Feb 20, 2018
139.50
139.50
139.50
139.50
46
-3.39(-2.37%)
Feb 16, 2018
142.89
142.89
142.89
0
+4.64(+3.36%)
Feb 15, 2018
138.25
138.25
138.25
138.25
105
+0.75(+0.55%)
Feb 14, 2018
139.05
140.75
137.50
137.50
265
-4.89(-3.43%)
Feb 13, 2018
142.04
142.39
142.04
142.39
694
-1.11(-0.77%)
Feb 12, 2018
143.50
143.50
143.50
143.50
16
+1.50(+1.06%)
Feb 09, 2018
137.50
142.00
137.50
142.00
328
+0.75(+0.53%)
Feb 08, 2018
138.00
141.25
138.00
141.25
62
-1.27(-0.89%)
Feb 07, 2018
142.52
145.69
142.52
217
-3.17(-2.18%)
Feb 06, 2018
138.50
145.69
138.50
145.69
83
+2.19(+1.53%)
Feb 05, 2018
141.00
143.50
141.00
143.50
52
-2.38(-1.63%)
Feb 02, 2018
148.12
148.12
145.88
145.88
977
-0.87(-0.59%)
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
.