Australia markets closed

Murata Manufacturing Co., Ltd. (MRAAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
9.53+0.22 (+2.36%)
At close: 03:48PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.389.579.389.539.53146,844
23 May 20249.709.709.299.319.31366,900
22 May 20249.359.429.359.379.37189,100
21 May 20249.119.399.119.349.34130,400
20 May 20249.259.439.259.429.42409,600
17 May 20249.039.459.039.159.15150,600
16 May 20248.839.058.838.988.98361,400
15 May 20248.739.118.739.119.11198,200
14 May 20248.898.958.888.958.95175,800
13 May 20248.789.128.788.878.87386,000
10 May 20248.498.938.498.698.69127,600
09 May 20248.669.048.669.049.04393,500
08 May 20249.049.079.039.059.05133,600
07 May 20248.979.458.979.189.18334,500
06 May 20249.259.479.259.299.29233,800
03 May 20249.109.279.109.279.27185,400
02 May 20248.759.128.759.089.08518,200
01 May 20249.389.389.009.039.03157,500
30 Apr 20249.149.219.079.079.07221,400
29 Apr 20248.809.198.809.149.14277,600
26 Apr 20248.839.198.728.778.77217,300
25 Apr 20249.259.258.899.049.04359,100
24 Apr 20249.059.128.999.039.03178,600
23 Apr 20248.918.928.678.908.90275,000
22 Apr 20248.728.898.728.848.84378,200
19 Apr 20248.738.758.598.618.61179,200
18 Apr 20248.939.028.888.908.90499,800
17 Apr 20249.319.318.818.918.91273,100
16 Apr 20249.009.119.009.069.06385,900
15 Apr 20248.809.038.808.878.87320,000
12 Apr 20249.059.409.039.039.03233,500
11 Apr 20248.959.058.899.049.04525,400
10 Apr 20248.888.938.828.838.83257,000
09 Apr 20249.259.258.908.958.95336,500
08 Apr 20248.989.058.978.998.99356,000
05 Apr 20248.999.028.908.988.98300,800
04 Apr 20248.959.268.959.039.03420,200
03 Apr 20249.039.239.039.239.23366,400
02 Apr 20249.169.229.159.199.19147,400
01 Apr 20249.509.509.339.399.39209,300
28 Mar 20249.509.509.289.339.33234,100
27 Mar 20249.439.459.339.409.40406,500
26 Mar 20249.449.449.369.389.38332,500
25 Mar 20249.289.459.289.369.36192,500
22 Mar 20249.359.659.359.559.55110,200
21 Mar 20249.399.909.399.659.65116,300
20 Mar 20249.429.769.429.749.74243,700
19 Mar 20249.609.649.549.589.58218,000
18 Mar 20249.559.809.559.659.65197,400
15 Mar 20249.439.519.439.499.49180,000
14 Mar 20249.789.789.359.419.41173,500
13 Mar 20249.359.649.339.589.58339,700
12 Mar 20249.349.639.349.619.61132,500
11 Mar 20249.559.579.519.549.54178,400
08 Mar 20249.719.899.609.659.65142,400
07 Mar 20249.509.689.509.659.65116,800
06 Mar 20249.7510.019.759.949.94358,200
05 Mar 20249.9410.009.839.869.86194,600
04 Mar 202410.2910.299.9710.0110.01200,400
01 Mar 20249.7710.139.7710.1010.10139,800
29 Feb 20249.9010.309.9010.0410.04106,200
28 Feb 20249.999.999.899.909.90321,000
27 Feb 202410.0010.0610.0010.0510.05157,900
26 Feb 20249.9410.239.9410.0010.00103,000
23 Feb 20249.7510.159.7510.1010.10147,300
22 Feb 20249.9310.119.9310.0510.05179,100
21 Feb 20249.789.999.789.909.90306,200
20 Feb 20249.649.999.649.789.78120,000
16 Feb 20249.8210.439.8210.0210.02104,400
15 Feb 20249.9610.149.9310.1410.14122,200
14 Feb 20249.749.899.749.899.89142,600
13 Feb 20249.8810.389.879.939.93347,000
12 Feb 20249.8210.229.8210.1710.17105,900
09 Feb 202410.0010.1310.0010.1210.1296,800
08 Feb 202410.2310.3010.2210.2910.29124,100
07 Feb 202410.0110.1410.0110.1110.11484,800
06 Feb 202410.0910.2410.0910.1910.19317,100
05 Feb 202410.1010.2610.1010.2210.22145,300
02 Feb 202410.4010.4010.1510.3110.31129,000
01 Feb 202410.2110.2910.1510.2410.24225,300
31 Jan 202410.1610.2010.0710.1010.10304,000
30 Jan 202410.1410.2210.1410.1610.16331,900
29 Jan 202410.1010.2410.0210.2410.24489,500
26 Jan 202410.2210.2210.0610.0910.09154,400
25 Jan 202410.2510.3610.2110.2710.2793,200
24 Jan 202410.4910.5610.4510.4810.48269,500
23 Jan 202410.4110.4710.4110.4610.46290,900
22 Jan 202410.1910.3310.1910.3010.30177,500
19 Jan 202410.0610.099.9210.0910.09331,800
18 Jan 20249.859.909.709.789.782,760,300
17 Jan 20249.699.839.639.699.69329,700
16 Jan 202410.2010.2310.0710.1410.14291,700
12 Jan 202410.3310.3310.1910.2410.24304,800
11 Jan 20249.9610.309.9610.2210.22413,800
10 Jan 202410.3110.3110.2210.2410.24156,700
09 Jan 202410.0010.029.9410.0110.0198,000
08 Jan 20249.7410.239.7410.2310.23279,900
05 Jan 202410.3110.319.989.999.99104,200
04 Jan 20249.8410.119.8410.0510.05194,400
03 Jan 202410.2510.2910.2110.2410.24268,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...