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

Murata Manufacturing ADR (OP: MRAAY )

8.810 -0.100 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 7.480 8.060 7.480 8.000 445,196 +0.01(+0.13%)
Dec 31, 2024 7.990 0 -0.03(-0.37%)
Dec 30, 2024 7.870 8.080 7.870 8.020 769,043 -0.03(-0.37%)
Dec 27, 2024 7.970 8.100 7.970 8.050 554,702 +0.19(+2.42%)
Dec 26, 2024 7.700 7.860 7.660 7.860 704,798 +0.03(+0.38%)
Dec 24, 2024 8.090 8.090 7.610 7.830 217,746 -0.06(-0.76%)
Dec 23, 2024 8.150 8.150 7.670 7.890 1,179,968 +0.11(+1.41%)
Dec 20, 2024 7.753 7.885 7.550 7.780 859,609 +0.12(+1.50%)
Dec 19, 2024 7.940 7.940 7.650 7.665 1,068,592 -0.14(-1.86%)
Dec 18, 2024 7.800 8.270 7.780 7.810 606,555 -0.12(-1.51%)
Dec 17, 2024 7.800 8.100 7.770 7.930 624,394 -0.04(-0.50%)
Dec 16, 2024 7.790 8.100 7.790 7.970 1,191,908 -0.09(-1.12%)
Dec 13, 2024 8.100 8.100 8.050 8.060 576,178 -0.12(-1.47%)
Dec 12, 2024 8.050 8.250 8.050 8.180 529,567 -0.11(-1.33%)
Dec 11, 2024 8.000 8.350 8.000 8.290 537,867 +0.00(+0.00%)
Dec 10, 2024 8.137 8.300 8.137 8.290 505,914 +0.04(+0.48%)
Dec 09, 2024 8.180 8.330 8.180 8.250 655,805 -0.13(-1.55%)
Dec 06, 2024 8.100 8.390 8.100 8.380 451,705 +0.05(+0.60%)
Dec 05, 2024 8.140 8.385 8.140 8.330 398,147 -0.06(-0.72%)
Dec 04, 2024 8.120 8.500 8.120 8.390 362,727 -0.07(-0.83%)
Dec 03, 2024 8.390 8.520 8.360 8.460 822,432 +0.15(+1.81%)
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.