Marubeni Corporation (MARUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 19.18 | 19.18 | 18.97 | 18.97 | 18.97 | 1,300 |
| 02 July 2024 | 18.12 | 19.26 | 18.12 | 19.18 | 19.18 | 2,400 |
| 01 July 2024 | 18.93 | 18.93 | 18.25 | 18.27 | 18.27 | 2,700 |
| 28 June 2024 | 19.12 | 19.12 | 18.00 | 18.58 | 18.58 | 1,900 |
| 27 June 2024 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 3,000 |
| 26 June 2024 | 18.90 | 19.12 | 18.25 | 18.25 | 18.25 | 1,500 |
| 25 June 2024 | 18.28 | 18.83 | 18.28 | 18.65 | 18.65 | 2,200 |
| 24 June 2024 | 18.14 | 18.35 | 18.14 | 18.35 | 18.35 | 8,600 |
| 21 June 2024 | 18.63 | 18.63 | 18.42 | 18.42 | 18.42 | 1,100 |
| 20 June 2024 | 18.96 | 18.96 | 18.34 | 18.54 | 18.54 | 4,300 |
| 18 June 2024 | 19.17 | 19.17 | 18.57 | 19.17 | 19.17 | 5,200 |
| 17 June 2024 | 18.98 | 19.13 | 18.66 | 18.67 | 18.67 | 2,300 |
| 14 June 2024 | 18.50 | 19.62 | 18.50 | 19.22 | 19.22 | 3,100 |
| 13 June 2024 | 19.00 | 19.00 | 18.83 | 18.83 | 18.83 | 1,300 |
| 12 June 2024 | 19.62 | 19.62 | 18.92 | 19.42 | 19.42 | 3,200 |
| 11 June 2024 | 18.86 | 19.05 | 18.86 | 19.00 | 19.00 | 3,100 |
| 10 June 2024 | 19.50 | 19.50 | 18.80 | 19.00 | 19.00 | 2,500 |
| 07 June 2024 | 19.36 | 19.36 | 19.00 | 19.00 | 19.00 | 1,100 |
| 06 June 2024 | 19.12 | 19.27 | 18.81 | 18.81 | 18.81 | 3,200 |
| 05 June 2024 | 19.20 | 19.20 | 18.89 | 18.97 | 18.97 | 38,600 |
| 04 June 2024 | 19.50 | 20.06 | 19.25 | 19.53 | 19.53 | 3,600 |
| 03 June 2024 | 20.15 | 20.15 | 19.50 | 19.50 | 19.50 | 8,900 |
| 31 May 2024 | 20.35 | 20.35 | 19.39 | 19.90 | 19.90 | 1,700 |
| 30 May 2024 | 19.60 | 19.60 | 19.41 | 19.42 | 19.42 | 1,800 |
| 29 May 2024 | 19.75 | 20.07 | 19.25 | 19.78 | 19.78 | 3,900 |
| 28 May 2024 | 20.32 | 20.32 | 19.73 | 19.80 | 19.80 | 14,200 |
| 24 May 2024 | 19.20 | 19.83 | 19.20 | 19.83 | 19.83 | 11,600 |
| 23 May 2024 | 19.84 | 19.84 | 19.36 | 19.36 | 19.36 | 2,000 |
| 22 May 2024 | 19.84 | 19.84 | 19.60 | 19.60 | 19.60 | 2,500 |
| 21 May 2024 | 19.88 | 19.91 | 19.63 | 19.91 | 19.91 | 1,500 |
| 20 May 2024 | 19.77 | 19.82 | 19.63 | 19.63 | 19.63 | 3,500 |
| 17 May 2024 | 19.83 | 19.99 | 19.10 | 19.42 | 19.42 | 4,600 |
| 16 May 2024 | 19.62 | 19.62 | 19.20 | 19.20 | 19.20 | 3,500 |
| 15 May 2024 | 19.72 | 19.75 | 19.32 | 19.62 | 19.62 | 3,100 |
| 14 May 2024 | 19.66 | 19.66 | 19.31 | 19.62 | 19.62 | 1,700 |
| 13 May 2024 | 19.35 | 19.74 | 19.03 | 19.47 | 19.47 | 1,800 |
| 10 May 2024 | 19.13 | 19.85 | 19.13 | 19.34 | 19.34 | 1,200 |
| 09 May 2024 | 19.41 | 19.41 | 19.02 | 19.02 | 19.02 | 6,400 |
| 08 May 2024 | 18.72 | 18.72 | 18.47 | 18.56 | 18.56 | 5,000 |
| 07 May 2024 | 19.16 | 19.16 | 18.86 | 18.86 | 18.86 | 5,000 |
| 06 May 2024 | 19.30 | 19.50 | 18.73 | 19.50 | 19.50 | 5,900 |
| 03 May 2024 | 18.79 | 19.33 | 18.78 | 19.20 | 19.20 | 3,800 |
| 02 May 2024 | 18.90 | 19.03 | 18.62 | 18.62 | 18.62 | 2,100 |
| 01 May 2024 | 17.69 | 18.24 | 17.69 | 18.23 | 18.23 | 2,700 |
| 30 Apr 2024 | 17.57 | 17.85 | 17.57 | 17.70 | 17.70 | 1,000 |
| 29 Apr 2024 | 17.51 | 17.65 | 17.20 | 17.39 | 17.39 | 2,700 |
| 26 Apr 2024 | 17.51 | 17.51 | 17.01 | 17.01 | 17.01 | 1,900 |
| 25 Apr 2024 | 17.10 | 17.37 | 16.99 | 16.99 | 16.99 | 1,500 |
| 24 Apr 2024 | 17.40 | 17.70 | 17.28 | 17.58 | 17.58 | 1,300 |
| 23 Apr 2024 | 17.10 | 17.44 | 17.10 | 17.18 | 17.18 | 2,900 |
| 22 Apr 2024 | 16.83 | 17.31 | 16.83 | 16.93 | 16.93 | 1,700 |
| 19 Apr 2024 | 16.88 | 17.02 | 16.60 | 17.01 | 17.01 | 1,800 |
| 18 Apr 2024 | 16.76 | 17.35 | 16.76 | 17.00 | 17.00 | 6,400 |
| 17 Apr 2024 | 17.24 | 17.24 | 16.64 | 16.64 | 16.64 | 1,100 |
| 16 Apr 2024 | 17.66 | 17.66 | 16.99 | 17.10 | 17.10 | 2,800 |
| 15 Apr 2024 | 17.39 | 18.12 | 17.39 | 17.62 | 17.62 | 2,900 |
| 12 Apr 2024 | 17.73 | 17.73 | 17.27 | 17.27 | 17.27 | 1,900 |
| 11 Apr 2024 | 17.23 | 17.69 | 17.23 | 17.69 | 17.69 | 3,300 |
| 10 Apr 2024 | 17.22 | 17.44 | 17.22 | 17.44 | 17.44 | 1,000 |
| 09 Apr 2024 | 17.85 | 17.85 | 17.41 | 17.52 | 17.52 | 4,300 |
| 08 Apr 2024 | 17.26 | 17.40 | 16.99 | 16.99 | 16.99 | 2,700 |
| 05 Apr 2024 | 17.32 | 17.37 | 17.20 | 17.37 | 17.37 | 3,800 |
| 04 Apr 2024 | 17.25 | 17.60 | 17.09 | 17.09 | 17.09 | 1,400 |
| 03 Apr 2024 | 17.59 | 17.59 | 16.73 | 17.25 | 17.25 | 4,200 |
| 02 Apr 2024 | 16.82 | 17.26 | 16.77 | 17.13 | 17.13 | 5,300 |
| 01 Apr 2024 | 17.35 | 17.35 | 16.58 | 17.15 | 17.15 | 6,200 |
| 28 Mar 2024 | 17.41 | 17.61 | 17.20 | 17.60 | 17.60 | 1,500 |
| 28 Mar 2024 | 0.274 Dividend | |||||
| 27 Mar 2024 | 17.70 | 17.70 | 17.33 | 17.33 | 17.05 | 3,800 |
| 26 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.02 | 2,100 |
| 25 Mar 2024 | 17.51 | 17.73 | 17.51 | 17.65 | 17.37 | 2,700 |
| 22 Mar 2024 | 17.31 | 17.75 | 17.31 | 17.35 | 17.08 | 1,900 |
| 21 Mar 2024 | 17.02 | 17.50 | 17.02 | 17.43 | 17.15 | 7,100 |
| 20 Mar 2024 | 17.14 | 17.14 | 16.86 | 16.86 | 16.60 | 2,200 |
| 19 Mar 2024 | 16.58 | 17.02 | 16.58 | 16.92 | 16.65 | 3,000 |
| 18 Mar 2024 | 17.00 | 17.16 | 16.74 | 16.75 | 16.48 | 2,400 |
| 15 Mar 2024 | 16.99 | 16.99 | 16.35 | 16.35 | 16.09 | 1,600 |
| 14 Mar 2024 | 16.15 | 16.51 | 16.07 | 16.43 | 16.17 | 3,100 |
| 13 Mar 2024 | 16.10 | 16.33 | 15.88 | 16.33 | 16.08 | 4,600 |
| 12 Mar 2024 | 16.25 | 16.45 | 16.21 | 16.34 | 16.08 | 3,500 |
| 11 Mar 2024 | 16.96 | 16.96 | 16.24 | 16.35 | 16.09 | 3,700 |
| 08 Mar 2024 | 17.07 | 17.28 | 17.07 | 17.28 | 17.01 | 2,800 |
| 07 Mar 2024 | 17.21 | 17.30 | 17.13 | 17.13 | 16.86 | 2,000 |
| 06 Mar 2024 | 16.69 | 17.55 | 16.69 | 17.44 | 17.16 | 5,200 |
| 05 Mar 2024 | 16.70 | 16.80 | 16.64 | 16.69 | 16.43 | 1,400 |
| 04 Mar 2024 | 16.76 | 16.78 | 16.48 | 16.59 | 16.32 | 4,400 |
| 01 Mar 2024 | 16.48 | 16.85 | 16.48 | 16.70 | 16.44 | 3,300 |
| 29 Feb 2024 | 16.55 | 16.56 | 16.43 | 16.55 | 16.29 | 5,700 |
| 28 Feb 2024 | 16.13 | 16.97 | 16.13 | 16.97 | 16.70 | 18,000 |
| 27 Feb 2024 | 16.80 | 17.04 | 16.78 | 16.85 | 16.58 | 4,800 |
| 26 Feb 2024 | 16.85 | 17.07 | 16.85 | 17.06 | 16.79 | 9,400 |
| 23 Feb 2024 | 16.68 | 16.91 | 16.56 | 16.77 | 16.51 | 3,100 |
| 22 Feb 2024 | 16.85 | 17.07 | 15.99 | 16.84 | 16.57 | 4,800 |
| 21 Feb 2024 | 16.64 | 16.64 | 15.97 | 16.36 | 16.10 | 6,000 |
| 20 Feb 2024 | 16.12 | 16.61 | 16.12 | 16.20 | 15.94 | 20,200 |
| 16 Feb 2024 | 15.63 | 16.13 | 15.63 | 16.13 | 15.87 | 17,500 |
| 15 Feb 2024 | 16.13 | 16.13 | 15.60 | 16.05 | 15.79 | 17,400 |
| 14 Feb 2024 | 15.44 | 15.99 | 15.44 | 15.56 | 15.31 | 24,900 |
| 13 Feb 2024 | 16.15 | 16.15 | 15.76 | 15.93 | 15.67 | 3,800 |
| 12 Feb 2024 | 15.75 | 16.11 | 15.75 | 15.98 | 15.73 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.