Skip to main content

Murata Manufacturing Inc (OP: MRAAF )

20.93 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 20.93 0 -0.06(-0.28%)
Aug 28, 2024 19.36 21.34 19.26 20.99 1,670 -0.43(-2.01%)
Aug 27, 2024 19.38 21.42 19.38 21.42 136 +2.08(+10.75%)
Aug 26, 2024 19.35 21.26 19.34 19.34 630 -0.10(-0.51%)
Aug 23, 2024 19.55 19.55 19.44 19.44 836 -2.37(-10.88%)
Aug 22, 2024 20.11 21.81 20.11 21.81 239 +1.71(+8.53%)
Aug 21, 2024 21.75 21.75 20.10 20.10 2,101 +0.05(+0.25%)
Aug 20, 2024 20.05 20.05 20.05 20.05 150 -1.74(-7.99%)
Aug 19, 2024 21.79 21.79 20.11 21.79 177 +2.24(+11.46%)
Aug 16, 2024 19.55 19.55 19.55 19.55 734 -1.55(-7.35%)
Aug 15, 2024 19.30 21.10 19.30 21.10 3,578 +2.41(+12.89%)
Aug 13, 2024 18.69 0 +0.18(+0.97%)
Aug 12, 2024 18.51 20.04 18.51 18.51 272 -0.01(-0.05%)
Aug 09, 2024 18.52 20.08 18.52 18.52 100 +0.17(+0.93%)
Aug 08, 2024 20.36 20.36 18.35 18.35 19 -2.02(-9.93%)
Aug 06, 2024 20.37 6,956 +1.16(+6.02%)
Aug 05, 2024 19.31 19.31 17.20 19.22 708 +0.33(+1.73%)
Aug 02, 2024 21.38 21.38 18.55 18.89 2,523 -3.50(-15.62%)
Aug 01, 2024 20.11 22.39 20.11 22.39 1,824 +1.28(+6.06%)
Jul 31, 2024 23.39 23.39 21.11 21.11 27,076 -3.16(-13.02%)
Jul 29, 2024 24.27 0 +0.87(+3.72%)
Jul 26, 2024 23.23 23.90 23.23 23.40 31,518 +0.17(+0.73%)
Jul 25, 2024 23.23 23.23 23.23 23.23 22,946 -0.73(-3.05%)
Jul 24, 2024 23.96 23.96 23.96 23.96 196 +1.93(+8.76%)
Jul 23, 2024 24.07 24.07 22.03 22.03 194 +0.30(+1.39%)
Jul 19, 2024 21.73 282 -1.95(-8.24%)
Jul 18, 2024 23.68 25.10 23.68 23.68 1,172 +0.98(+4.31%)
Jul 17, 2024 25.49 26.37 22.70 22.70 1,366 -0.63(-2.69%)
Jul 16, 2024 24.26 24.26 23.33 23.33 57 +1.13(+5.07%)
Jul 15, 2024 22.20 22.20 22.20 22.20 12 +0.06(+0.29%)
Jul 12, 2024 23.47 23.47 22.14 22.14 6,215 -1.73(-7.27%)
Jul 11, 2024 24.07 24.07 21.73 23.88 1,030 +2.15(+9.90%)
Jul 10, 2024 22.77 22.77 21.72 21.72 10,162 -0.39(-1.75%)
Jul 09, 2024 22.34 22.34 22.11 22.11 101 -0.13(-0.58%)
Jul 08, 2024 22.90 22.90 21.74 22.24 3,454 -0.63(-2.75%)
Jul 05, 2024 22.23 22.87 22.23 22.87 100 +0.68(+3.06%)
Jul 03, 2024 22.67 22.69 21.68 22.19 442 +1.85(+9.08%)
Jul 02, 2024 20.86 21.33 20.33 20.34 492 +0.24(+1.18%)
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.