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

Murata Manufacturing Inc (OP: MRAAF )

20.40 +1.47 (+7.76%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 95.35 95.35 95.35 95 +2.08(+2.23%)
Feb 24, 2014 93.27 93.27 93.27 0 +0.27(+0.29%)
Feb 21, 2014 93.10 93.10 93.00 93.00 0 +0.85(+0.92%)
Feb 20, 2014 92.01 92.20 91.93 92.15 726 -0.77(-0.83%)
Feb 19, 2014 93.35 93.35 92.92 92.92 320 -0.96(-1.02%)
Feb 18, 2014 93.88 93.88 93.88 93.88 150 +2.88(+3.16%)
Feb 13, 2014 91.00 91.00 91.00 0 -1.40(-1.52%)
Feb 12, 2014 92.40 92.40 92.40 92.40 300 +5.35(+6.15%)
Feb 07, 2014 87.05 87.05 87.05 0 -0.70(-0.80%)
Feb 05, 2014 87.75 87.75 87.75 4 -7.95(-8.31%)
Jan 29, 2014 95.70 95.70 95.70 93 -0.92(-0.95%)
Jan 28, 2014 96.62 96.62 96.62 96.62 534 -0.28(-0.29%)
Jan 27, 2014 97.15 97.32 96.90 96.90 476 -0.95(-0.97%)
Jan 23, 2014 97.85 97.85 97.85 0 -0.35(-0.36%)
Jan 21, 2014 98.20 98.20 98.20 100 +1.20(+1.24%)
Jan 17, 2014 97.00 97.00 97.00 0 +0.40(+0.41%)
Jan 15, 2014 96.60 96.60 96.60 96.60 182 +3.40(+3.65%)
Jan 14, 2014 93.20 93.20 93.20 93.20 356 -0.80(-0.85%)
Jan 13, 2014 94.00 94.00 94.00 94.00 121 -0.35(-0.37%)
Jan 10, 2014 94.34 94.35 94.34 94.35 563 +0.35(+0.37%)
Jan 09, 2014 94.00 94.00 94.00 94.00 934 +3.05(+3.35%)
Jan 08, 2014 90.58 91.00 90.58 90.95 536 +1.15(+1.28%)
Jan 07, 2014 89.80 89.80 89.80 89.80 232 +0.65(+0.73%)
Jan 06, 2014 89.35 89.35 89.15 89.15 626 +0.15(+0.17%)
Jan 03, 2014 89.00 89.00 89.00 89.00 0 +0.22(+0.25%)
Jan 02, 2014 88.78 88.78 88.78 88.78 403 +0.00(+0.00%)
Dec 30, 2013 88.78 88.78 88.78 0 +0.48(+0.54%)
Dec 27, 2013 88.30 88.30 88.30 88.30 0 +0.10(+0.11%)
Dec 26, 2013 88.20 88.20 88.20 88.20 384 +0.75(+0.86%)
Dec 24, 2013 87.45 87.45 87.45 87.45 447 +0.11(+0.13%)
Dec 23, 2013 87.34 87.34 87.34 87.34 441 +0.44(+0.51%)
Dec 19, 2013 86.90 86.90 86.90 86.90 110 -0.30(-0.34%)
Dec 18, 2013 87.20 87.20 87.20 87.20 438 +0.93(+1.08%)
Dec 17, 2013 86.51 86.51 86.27 86.27 430 -0.78(-0.90%)
Dec 16, 2013 87.05 87.05 87.05 87.05 643 +0.15(+0.17%)
Dec 13, 2013 87.15 87.15 86.85 86.90 0 -0.76(-0.87%)
Dec 12, 2013 88.20 88.20 87.66 87.66 641 +0.56(+0.64%)
Dec 10, 2013 87.10 87.10 87.10 87.10 118 +0.73(+0.85%)
Dec 09, 2013 86.95 86.95 86.37 86.37 342 +0.08(+0.09%)
Dec 06, 2013 86.55 87.22 86.29 86.29 480 +1.15(+1.35%)
Dec 05, 2013 85.65 85.65 85.14 85.14 1,016 -0.07(-0.08%)
Dec 04, 2013 85.21 85.21 85.21 85.21 118 +0.41(+0.48%)
Dec 03, 2013 85.07 85.07 84.70 84.80 435 -0.89(-1.04%)
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.