Canada markets closed

Marubeni Corporation (MARUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.20+0.58 (+3.14%)
At close: 03:15PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.7919.3318.7819.2019.203,784
May 02, 202418.9019.0318.6218.6218.622,100
May 01, 202417.6918.2417.6918.2318.232,700
Apr 30, 202417.5717.8517.5717.7017.701,000
Apr 29, 202417.5117.6517.2017.3917.392,700
Apr 26, 202417.5117.5117.0117.0117.011,900
Apr 25, 202417.1017.3716.9916.9916.991,500
Apr 24, 202417.4017.7017.2817.5817.581,300
Apr 23, 202417.1017.4417.1017.1817.182,900
Apr 22, 202416.8317.3116.8316.9316.931,700
Apr 19, 202416.8817.0216.6017.0117.011,800
Apr 18, 202416.7617.3516.7617.0017.006,400
Apr 17, 202417.2417.2416.6416.6416.641,100
Apr 16, 202417.6617.6616.9917.1017.102,800
Apr 15, 202417.3918.1217.3917.6217.622,900
Apr 12, 202417.7317.7317.2717.2717.271,900
Apr 11, 202417.2317.6917.2317.6917.693,300
Apr 10, 202417.2217.4417.2217.4417.441,000
Apr 09, 202417.8517.8517.4117.5217.524,300
Apr 08, 202417.2617.4016.9916.9916.992,700
Apr 05, 202417.3217.3717.2017.3717.373,800
Apr 04, 202417.2517.6017.0917.0917.091,400
Apr 03, 202417.5917.5916.7317.2517.254,200
Apr 02, 202416.8217.2616.7717.1317.135,300
Apr 01, 202417.3517.3516.5817.1517.156,200
Mar 28, 202417.4117.6117.2017.6017.601,500
Mar 28, 20240.274 Dividend
Mar 27, 202417.7017.7017.3317.3317.053,800
Mar 26, 202417.3017.3017.3017.3017.022,100
Mar 25, 202417.5117.7317.5117.6517.372,700
Mar 22, 202417.3117.7517.3117.3517.081,900
Mar 21, 202417.0217.5017.0217.4317.157,100
Mar 20, 202417.1417.1416.8616.8616.602,200
Mar 19, 202416.5817.0216.5816.9216.653,000
Mar 18, 202417.0017.1616.7416.7516.482,400
Mar 15, 202416.9916.9916.3516.3516.091,600
Mar 14, 202416.1516.5116.0716.4316.173,100
Mar 13, 202416.1016.3315.8816.3316.084,600
Mar 12, 202416.2516.4516.2116.3416.083,500
Mar 11, 202416.9616.9616.2416.3516.093,700
Mar 08, 202417.0717.2817.0717.2817.012,800
Mar 07, 202417.2117.3017.1317.1316.862,000
Mar 06, 202416.6917.5516.6917.4417.165,200
Mar 05, 202416.7016.8016.6416.6916.431,400
Mar 04, 202416.7616.7816.4816.5916.324,400
Mar 01, 202416.4816.8516.4816.7016.443,300
Feb 29, 202416.5516.5616.4316.5516.295,700
Feb 28, 202416.1316.9716.1316.9716.7018,000
Feb 27, 202416.8017.0416.7816.8516.584,800
Feb 26, 202416.8517.0716.8517.0616.799,400
Feb 23, 202416.6816.9116.5616.7716.513,100
Feb 22, 202416.8517.0715.9916.8416.574,800
Feb 21, 202416.6416.6415.9716.3616.106,000
Feb 20, 202416.1216.6116.1216.2015.9420,200
Feb 16, 202415.6316.1315.6316.1315.8717,500
Feb 15, 202416.1316.1315.6016.0515.7917,400
Feb 14, 202415.4415.9915.4415.5615.3124,900
Feb 13, 202416.1516.1515.7615.9315.673,800
Feb 12, 202415.7516.1115.7515.9815.737,200
Feb 09, 202415.5116.3015.5115.6115.361,800
Feb 08, 202416.0116.1915.7915.7915.542,500
Feb 07, 202416.0716.1115.8816.0515.801,700
Feb 06, 202415.9116.3015.8515.8515.606,000
Feb 05, 202416.5016.5015.9716.2916.034,900
Feb 02, 202416.8516.8516.5016.6516.396,600
Feb 01, 202416.9417.3116.9417.1716.908,300
Jan 31, 202417.2217.2616.9517.0216.754,400
Jan 30, 202417.1917.1916.8616.9416.671,400
Jan 29, 202417.5517.5516.8016.8616.5911,800
Jan 26, 202417.2417.2416.8016.8616.5916,900
Jan 25, 202417.1517.1516.7516.9016.637,600
Jan 24, 202417.3117.3116.4016.8516.593,400
Jan 23, 202417.3317.3316.9317.2216.953,700
Jan 22, 202417.3417.5017.0617.3117.0433,300
Jan 19, 202417.0417.2216.2617.0516.7819,000
Jan 18, 202417.1817.1816.3716.9816.7122,200
Jan 17, 202416.5217.0516.5216.8916.6216,300
Jan 16, 202416.1317.0516.1316.8016.5350,800
Jan 12, 202417.2117.4516.7117.1016.8320,000
Jan 11, 202416.5016.6116.4016.5116.2416,200
Jan 10, 202416.1416.3515.8216.3516.092,000
Jan 09, 202415.7416.1315.7416.1315.8761,900
Jan 08, 202415.9616.1415.8616.0615.8035,400
Jan 05, 202416.0416.0415.6115.6115.3741,200
Jan 04, 202415.9115.9515.5815.9515.708,500
Jan 03, 202415.7615.8415.5315.8415.597,400
Jan 02, 202415.7016.0015.3515.9515.7045,000
Dec 29, 202315.3516.1015.3515.7015.4615,400
Dec 28, 202315.6016.4015.6015.7615.519,400
Dec 27, 202316.2516.2515.4915.6415.398,700
Dec 26, 202316.2016.2015.3515.9115.6629,600
Dec 22, 202315.5116.1515.4715.4715.2318,500
Dec 21, 202315.4915.9015.4715.4715.2218,300
Dec 20, 202315.5215.7315.5015.7315.486,600
Dec 19, 202315.3515.7915.3515.5715.3230,800
Dec 18, 202315.6515.6515.4015.4815.2429,800
Dec 15, 202315.5015.6015.4015.4515.2132,500
Dec 14, 202315.5215.8715.4415.5515.3023,800
Dec 13, 202315.6715.7415.3515.5415.2919,300
Dec 12, 202315.6915.8915.6615.6615.4115,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...