Murata Manufacturing Co., Ltd. (MRAAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.91 | 8.92 | 8.67 | 8.90 | 8.90 | 274,718 |
| 22 Apr 2024 | 8.72 | 8.89 | 8.72 | 8.84 | 8.84 | 378,200 |
| 19 Apr 2024 | 8.73 | 8.75 | 8.59 | 8.61 | 8.61 | 179,200 |
| 18 Apr 2024 | 8.93 | 9.02 | 8.88 | 8.90 | 8.90 | 499,800 |
| 17 Apr 2024 | 9.31 | 9.31 | 8.81 | 8.91 | 8.91 | 273,100 |
| 16 Apr 2024 | 9.00 | 9.11 | 9.00 | 9.06 | 9.06 | 385,900 |
| 15 Apr 2024 | 8.80 | 9.03 | 8.80 | 8.87 | 8.87 | 320,000 |
| 12 Apr 2024 | 9.05 | 9.40 | 9.03 | 9.03 | 9.03 | 233,500 |
| 11 Apr 2024 | 8.95 | 9.05 | 8.89 | 9.04 | 9.04 | 525,400 |
| 10 Apr 2024 | 8.88 | 8.93 | 8.82 | 8.83 | 8.83 | 257,000 |
| 09 Apr 2024 | 9.25 | 9.25 | 8.90 | 8.95 | 8.95 | 336,500 |
| 08 Apr 2024 | 8.98 | 9.05 | 8.97 | 8.99 | 8.99 | 356,000 |
| 05 Apr 2024 | 8.99 | 9.02 | 8.90 | 8.98 | 8.98 | 300,800 |
| 04 Apr 2024 | 8.95 | 9.26 | 8.95 | 9.03 | 9.03 | 420,200 |
| 03 Apr 2024 | 9.03 | 9.23 | 9.03 | 9.23 | 9.23 | 366,400 |
| 02 Apr 2024 | 9.16 | 9.22 | 9.15 | 9.19 | 9.19 | 147,400 |
| 01 Apr 2024 | 9.50 | 9.50 | 9.33 | 9.39 | 9.39 | 209,300 |
| 28 Mar 2024 | 9.50 | 9.50 | 9.28 | 9.33 | 9.33 | 234,100 |
| 27 Mar 2024 | 9.43 | 9.45 | 9.33 | 9.40 | 9.40 | 406,500 |
| 26 Mar 2024 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | 332,500 |
| 25 Mar 2024 | 9.28 | 9.45 | 9.28 | 9.36 | 9.36 | 192,500 |
| 22 Mar 2024 | 9.35 | 9.65 | 9.35 | 9.55 | 9.55 | 110,200 |
| 21 Mar 2024 | 9.39 | 9.90 | 9.39 | 9.65 | 9.65 | 116,300 |
| 20 Mar 2024 | 9.42 | 9.76 | 9.42 | 9.74 | 9.74 | 243,700 |
| 19 Mar 2024 | 9.60 | 9.64 | 9.54 | 9.58 | 9.58 | 218,000 |
| 18 Mar 2024 | 9.55 | 9.80 | 9.55 | 9.65 | 9.65 | 197,400 |
| 15 Mar 2024 | 9.43 | 9.51 | 9.43 | 9.49 | 9.49 | 180,000 |
| 14 Mar 2024 | 9.78 | 9.78 | 9.35 | 9.41 | 9.41 | 173,500 |
| 13 Mar 2024 | 9.35 | 9.64 | 9.33 | 9.58 | 9.58 | 339,700 |
| 12 Mar 2024 | 9.34 | 9.63 | 9.34 | 9.61 | 9.61 | 132,500 |
| 11 Mar 2024 | 9.55 | 9.57 | 9.51 | 9.54 | 9.54 | 178,400 |
| 08 Mar 2024 | 9.71 | 9.89 | 9.60 | 9.65 | 9.65 | 142,400 |
| 07 Mar 2024 | 9.50 | 9.68 | 9.50 | 9.65 | 9.65 | 116,800 |
| 06 Mar 2024 | 9.75 | 10.01 | 9.75 | 9.94 | 9.94 | 358,200 |
| 05 Mar 2024 | 9.94 | 10.00 | 9.83 | 9.86 | 9.86 | 194,600 |
| 04 Mar 2024 | 10.29 | 10.29 | 9.97 | 10.01 | 10.01 | 200,400 |
| 01 Mar 2024 | 9.77 | 10.13 | 9.77 | 10.10 | 10.10 | 139,800 |
| 29 Feb 2024 | 9.90 | 10.30 | 9.90 | 10.04 | 10.04 | 106,200 |
| 28 Feb 2024 | 9.99 | 9.99 | 9.89 | 9.90 | 9.90 | 321,000 |
| 27 Feb 2024 | 10.00 | 10.06 | 10.00 | 10.05 | 10.05 | 157,900 |
| 26 Feb 2024 | 9.94 | 10.23 | 9.94 | 10.00 | 10.00 | 103,000 |
| 23 Feb 2024 | 9.75 | 10.15 | 9.75 | 10.10 | 10.10 | 147,300 |
| 22 Feb 2024 | 9.93 | 10.11 | 9.93 | 10.05 | 10.05 | 179,100 |
| 21 Feb 2024 | 9.78 | 9.99 | 9.78 | 9.90 | 9.90 | 306,200 |
| 20 Feb 2024 | 9.64 | 9.99 | 9.64 | 9.78 | 9.78 | 120,000 |
| 16 Feb 2024 | 9.82 | 10.43 | 9.82 | 10.02 | 10.02 | 104,400 |
| 15 Feb 2024 | 9.96 | 10.14 | 9.93 | 10.14 | 10.14 | 122,200 |
| 14 Feb 2024 | 9.74 | 9.89 | 9.74 | 9.89 | 9.89 | 142,600 |
| 13 Feb 2024 | 9.88 | 10.38 | 9.87 | 9.93 | 9.93 | 347,000 |
| 12 Feb 2024 | 9.82 | 10.22 | 9.82 | 10.17 | 10.17 | 105,900 |
| 09 Feb 2024 | 10.00 | 10.13 | 10.00 | 10.12 | 10.12 | 96,800 |
| 08 Feb 2024 | 10.23 | 10.30 | 10.22 | 10.29 | 10.29 | 124,100 |
| 07 Feb 2024 | 10.01 | 10.14 | 10.01 | 10.11 | 10.11 | 484,800 |
| 06 Feb 2024 | 10.09 | 10.24 | 10.09 | 10.19 | 10.19 | 317,100 |
| 05 Feb 2024 | 10.10 | 10.26 | 10.10 | 10.22 | 10.22 | 145,300 |
| 02 Feb 2024 | 10.40 | 10.40 | 10.15 | 10.31 | 10.31 | 129,000 |
| 01 Feb 2024 | 10.21 | 10.29 | 10.15 | 10.24 | 10.24 | 225,300 |
| 31 Jan 2024 | 10.16 | 10.20 | 10.07 | 10.10 | 10.10 | 304,000 |
| 30 Jan 2024 | 10.14 | 10.22 | 10.14 | 10.16 | 10.16 | 331,900 |
| 29 Jan 2024 | 10.10 | 10.24 | 10.02 | 10.24 | 10.24 | 489,500 |
| 26 Jan 2024 | 10.22 | 10.22 | 10.06 | 10.09 | 10.09 | 154,400 |
| 25 Jan 2024 | 10.25 | 10.36 | 10.21 | 10.27 | 10.27 | 93,200 |
| 24 Jan 2024 | 10.49 | 10.56 | 10.45 | 10.48 | 10.48 | 269,500 |
| 23 Jan 2024 | 10.41 | 10.47 | 10.41 | 10.46 | 10.46 | 290,900 |
| 22 Jan 2024 | 10.19 | 10.33 | 10.19 | 10.30 | 10.30 | 177,500 |
| 19 Jan 2024 | 10.06 | 10.09 | 9.92 | 10.09 | 10.09 | 331,800 |
| 18 Jan 2024 | 9.85 | 9.90 | 9.70 | 9.78 | 9.78 | 2,760,300 |
| 17 Jan 2024 | 9.69 | 9.83 | 9.63 | 9.69 | 9.69 | 329,700 |
| 16 Jan 2024 | 10.20 | 10.23 | 10.07 | 10.14 | 10.14 | 291,700 |
| 12 Jan 2024 | 10.33 | 10.33 | 10.19 | 10.24 | 10.24 | 304,800 |
| 11 Jan 2024 | 9.96 | 10.30 | 9.96 | 10.22 | 10.22 | 413,800 |
| 10 Jan 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 10.24 | 156,700 |
| 09 Jan 2024 | 10.00 | 10.02 | 9.94 | 10.01 | 10.01 | 98,000 |
| 08 Jan 2024 | 9.74 | 10.23 | 9.74 | 10.23 | 10.23 | 279,900 |
| 05 Jan 2024 | 10.31 | 10.31 | 9.98 | 9.99 | 9.99 | 104,200 |
| 04 Jan 2024 | 9.84 | 10.11 | 9.84 | 10.05 | 10.05 | 194,400 |
| 03 Jan 2024 | 10.25 | 10.29 | 10.21 | 10.24 | 10.24 | 268,500 |
| 02 Jan 2024 | 10.55 | 10.55 | 10.24 | 10.33 | 10.33 | 119,100 |
| 29 Dec 2023 | 10.58 | 10.58 | 10.50 | 10.56 | 10.56 | 307,600 |
| 28 Dec 2023 | 10.50 | 10.76 | 10.50 | 10.56 | 10.56 | 297,300 |
| 27 Dec 2023 | 10.22 | 10.31 | 10.04 | 10.31 | 10.31 | 199,900 |
| 26 Dec 2023 | 10.05 | 10.40 | 10.05 | 10.23 | 10.23 | 441,700 |
| 22 Dec 2023 | 10.00 | 10.05 | 9.96 | 10.03 | 10.03 | 183,000 |
| 21 Dec 2023 | 9.85 | 9.94 | 9.80 | 9.91 | 9.91 | 333,200 |
| 20 Dec 2023 | 9.86 | 9.89 | 9.62 | 9.62 | 9.62 | 124,900 |
| 19 Dec 2023 | 9.60 | 9.88 | 9.59 | 9.87 | 9.87 | 150,100 |
| 18 Dec 2023 | 9.61 | 9.86 | 9.61 | 9.79 | 9.79 | 112,100 |
| 15 Dec 2023 | 9.77 | 9.89 | 9.77 | 9.80 | 9.80 | 119,300 |
| 14 Dec 2023 | 9.62 | 9.96 | 9.62 | 9.89 | 9.89 | 305,600 |
| 13 Dec 2023 | 9.55 | 10.01 | 9.55 | 9.99 | 9.99 | 104,600 |
| 12 Dec 2023 | 9.75 | 9.98 | 9.75 | 9.87 | 9.87 | 87,000 |
| 11 Dec 2023 | 9.53 | 9.76 | 9.41 | 9.75 | 9.75 | 297,500 |
| 08 Dec 2023 | 9.62 | 9.76 | 9.56 | 9.76 | 9.76 | 229,900 |
| 07 Dec 2023 | 9.61 | 9.81 | 9.61 | 9.74 | 9.74 | 763,000 |
| 06 Dec 2023 | 9.65 | 9.78 | 9.65 | 9.66 | 9.66 | 139,900 |
| 05 Dec 2023 | 9.84 | 9.84 | 9.55 | 9.58 | 9.58 | 138,500 |
| 04 Dec 2023 | 9.38 | 9.72 | 9.38 | 9.60 | 9.60 | 254,000 |
| 01 Dec 2023 | 9.51 | 9.77 | 9.51 | 9.77 | 9.77 | 224,400 |
| 30 Nov 2023 | 9.65 | 9.72 | 9.57 | 9.71 | 9.71 | 130,800 |
| 29 Nov 2023 | 9.65 | 9.65 | 9.58 | 9.59 | 9.59 | 126,500 |
| *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.