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

Historical Prices

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.