Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murata Manufacturing ADR (OP: MRAAY )

8.800 +0.080 (+0.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 9.030 9.030 8.670 8.800 525,047 +0.08(+0.92%)
Mar 11, 2025 8.850 8.850 8.620 8.720 355,560 +0.02(+0.23%)
Mar 10, 2025 8.800 8.840 8.650 8.700 396,355 -0.06(-0.68%)
Mar 07, 2025 8.580 8.780 8.580 8.760 305,166 +0.19(+2.22%)
Mar 06, 2025 8.450 8.700 8.450 8.570 317,477 -0.06(-0.70%)
Mar 05, 2025 8.830 8.830 8.410 8.630 298,340 +0.31(+3.73%)
Mar 04, 2025 8.290 8.510 8.150 8.320 381,785 -0.02(-0.24%)
Mar 03, 2025 8.500 8.720 8.340 8.340 389,391 -0.19(-2.23%)
Feb 28, 2025 8.370 8.620 8.370 8.530 397,580 -0.10(-1.16%)
Feb 27, 2025 8.740 8.860 8.570 8.630 249,087 -0.23(-2.60%)
Feb 26, 2025 8.660 8.950 8.640 8.860 378,041 -0.08(-0.89%)
Feb 25, 2025 8.850 9.065 8.850 8.940 321,733 +0.10(+1.13%)
Feb 24, 2025 8.875 8.910 8.760 8.840 494,229 -0.05(-0.56%)
Feb 21, 2025 8.995 9.000 8.885 8.890 180,253 -0.14(-1.60%)
Feb 20, 2025 8.860 9.070 8.790 9.035 260,744 +0.04(+0.39%)
Feb 19, 2025 8.960 9.230 8.800 9.000 316,617 +0.03(+0.33%)
Feb 18, 2025 8.950 9.005 8.820 8.970 345,497 +0.16(+1.82%)
Feb 14, 2025 8.790 8.900 8.750 8.810 221,432 -0.10(-1.12%)
Feb 13, 2025 9.050 9.050 8.740 8.910 346,952 +0.21(+2.41%)
Feb 12, 2025 8.510 8.740 8.500 8.700 485,906 -0.02(-0.23%)
Feb 11, 2025 8.785 8.785 8.660 8.720 198,422 +0.03(+0.35%)
Feb 10, 2025 8.500 8.730 8.460 8.690 345,649 +0.48(+5.85%)
Feb 07, 2025 8.250 8.330 8.060 8.210 575,767 -0.04(-0.48%)
Feb 06, 2025 8.250 8.270 8.090 8.250 1,655,668 +0.21(+2.61%)
Feb 05, 2025 7.990 8.090 7.890 8.040 2,272,374 -0.04(-0.50%)
Feb 04, 2025 7.850 8.100 7.850 8.080 499,541 +0.37(+4.80%)
Feb 03, 2025 7.500 7.800 7.410 7.710 671,278 -0.15(-1.91%)
Jan 31, 2025 7.821 8.040 7.821 7.860 428,900 -0.20(-2.48%)
Jan 30, 2025 7.960 8.090 7.850 8.060 393,470 -0.04(-0.49%)
Jan 29, 2025 8.110 8.220 8.100 8.100 689,834 -0.01(-0.12%)
Jan 28, 2025 7.850 8.150 7.850 8.110 897,368 +0.14(+1.76%)
Jan 27, 2025 8.005 8.050 7.930 7.970 594,881 -0.24(-2.92%)
Jan 24, 2025 8.230 8.240 8.115 8.210 339,730 +0.24(+3.01%)
Jan 23, 2025 7.900 8.000 7.830 7.970 497,282 +0.02(+0.25%)
Jan 22, 2025 7.820 7.990 7.820 7.950 1,060,257 +0.15(+1.92%)
Jan 21, 2025 7.650 7.810 7.620 7.800 603,230 +0.22(+2.90%)
Jan 17, 2025 7.500 7.660 7.330 7.580 629,569 +0.03(+0.40%)
Jan 16, 2025 7.500 7.600 7.490 7.550 2,051,132 -0.07(-0.92%)
Jan 15, 2025 7.500 7.661 7.500 7.620 966,676 -0.25(-3.18%)
Jan 14, 2025 7.670 7.960 7.670 7.870 820,682 +0.03(+0.38%)
Jan 13, 2025 7.610 7.850 7.610 7.840 704,300 -0.01(-0.13%)
Jan 10, 2025 8.120 8.120 7.740 7.850 414,022 -0.32(-3.92%)
Jan 08, 2025 8.142 8.180 8.110 8.170 615,181 +0.01(+0.12%)
Jan 07, 2025 8.160 8.330 8.160 8.160 773,544 +0.16(+2.00%)
Jan 06, 2025 7.790 8.145 7.790 8.000 863,949 +0.00(+0.00%)
Jan 03, 2025 8.010 8.050 7.960 8.000 1,333,802 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.