Canada markets closed

Murata Manufacturing Co., Ltd. (MRAAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
23.40-0.50 (-2.09%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202423.2323.9023.2323.4023.4031,500
Jul 25, 202423.2323.2323.2323.2323.2322,900
Jul 24, 202423.9623.9623.9623.9623.96200
Jul 23, 202424.0724.0722.0322.0322.03200
Jul 22, 202421.7321.7321.7321.7321.73300
Jul 19, 202420.7524.5120.7521.7321.73500
Jul 18, 202425.1025.1023.6825.1025.101,200
Jul 17, 202425.4926.3722.7022.7022.701,400
Jul 16, 202424.2624.2623.3323.3323.33100
Jul 15, 202422.2022.2022.2022.2022.20100
Jul 12, 202423.4723.4722.1422.1422.146,200
Jul 11, 202424.0724.0721.7323.8823.881,000
Jul 10, 202422.7722.7721.7221.7221.7210,200
Jul 09, 202422.3422.3422.1122.1122.11100
Jul 08, 202422.9022.9021.7422.2422.243,500
Jul 05, 202422.2322.8722.2322.8722.87100
Jul 03, 202422.6722.6921.6822.1922.19400
Jul 02, 202420.8621.3320.3320.3420.34500
Jul 01, 202420.8720.8719.6820.1020.1019,300
Jun 28, 202419.2621.0019.2621.0021.00100
Jun 27, 202420.9420.9420.9420.9420.94400
Jun 26, 202421.7021.7021.7021.7021.70100
Jun 25, 202420.5220.5220.5220.5220.52-
Jun 24, 202421.3921.3920.5220.5220.52200
Jun 21, 202420.5220.9320.5220.9320.93200
Jun 20, 202419.6021.9319.6020.7220.72400
Jun 18, 202420.8021.4120.5421.4121.412,300
Jun 17, 202420.3820.6020.0020.6020.60800
Jun 14, 202419.9720.3719.9720.3720.37100
Jun 13, 202420.4220.5819.9920.5820.58500
Jun 12, 202419.4820.4019.4820.4020.401,300
Jun 11, 202419.7319.7318.9318.9318.9318,200
Jun 10, 202420.1420.1420.0720.0720.07500
Jun 07, 202420.1920.1918.8818.8818.88100
Jun 06, 202417.3517.3517.3517.3517.35300
Jun 05, 202418.7919.8718.0718.6018.606,400
Jun 04, 202419.3520.3718.9020.3420.342,300
Jun 03, 202419.3519.4118.7819.4119.412,100
May 31, 202418.1018.1018.1018.1018.10100
May 30, 202417.9017.9017.9017.9017.90200
May 29, 202418.0518.0518.0518.0518.0510,300
May 28, 202418.1719.0918.1718.7518.75700
May 24, 202419.1019.1418.5318.5318.53300
May 23, 202419.7919.7919.1019.1119.11200
May 22, 202419.0319.0719.0319.0719.07100
May 21, 202419.1119.1118.3818.3818.383,700
May 20, 202418.9918.9918.7018.7018.70200
May 17, 202419.0219.0218.0318.0318.036,000
May 16, 202418.8418.8417.7417.7817.78100
May 15, 202418.6918.6917.5118.4918.49600
May 14, 202418.5718.5717.3817.3817.38400
May 13, 202417.3818.3917.3317.3317.33800
May 10, 202417.9517.9517.0917.8917.892,800
May 09, 202418.5118.5118.5118.5118.51-
May 08, 202417.7618.5117.7618.5118.51500
May 07, 202417.7917.7917.7917.7917.79-
May 06, 202417.6818.6717.6117.7917.791,600
May 03, 202418.5018.5018.4818.4818.48600
May 02, 202418.7718.7717.5717.8117.8113,500
May 01, 202418.9418.9418.9418.9418.94100
Apr 30, 202418.3518.3518.3518.3518.35200
Apr 29, 202418.3518.3618.3518.3618.361,900
Apr 26, 202418.4018.4018.1018.1018.10900
Apr 25, 202418.3018.3018.3018.3018.30700
Apr 24, 202418.9918.9917.8717.8717.871,900
Apr 23, 202418.1818.1817.3817.6217.62200
Apr 22, 202417.2918.1517.2917.3517.35500
Apr 19, 202417.7217.7216.9317.7217.72800
Apr 18, 202418.2818.2818.2818.2818.28400
Apr 17, 202418.2818.2818.2818.2818.28400
Apr 16, 202417.7218.3117.7218.0118.01200
Apr 15, 202418.5118.5117.6717.6717.67600
Apr 12, 202418.8318.8318.0218.2518.251,500
Apr 11, 202417.4518.3117.3217.5717.57900
Apr 10, 202417.5318.3517.5318.3518.35500
Apr 09, 202418.1418.1417.7217.7217.72300
Apr 08, 202418.5018.5017.5817.5817.58100
Apr 05, 202418.0918.0917.6417.6417.64600
Apr 04, 202418.9018.9018.1818.8418.8420,100
Apr 03, 202417.8418.6517.8418.4118.41500
Apr 02, 202418.2518.5918.1818.1818.18400
Apr 01, 202419.0919.0918.5819.0919.091,500
Mar 28, 202418.0919.0918.0919.0919.0910,700
Mar 28, 20240.165 Dividend
Mar 27, 202419.7019.7018.5319.4219.253,400
Mar 26, 202418.5219.4018.5219.2719.106,500
Mar 25, 202418.3719.3218.3718.4218.27500
Mar 22, 202420.2520.2518.8718.8718.711,800
Mar 21, 202419.3319.8618.8418.8418.68200
Mar 20, 202418.9919.0018.9518.9518.79600
Mar 19, 202419.8319.8318.9119.7219.551,500
Mar 18, 202419.9319.9418.9918.9918.83400
Mar 15, 202419.8119.8118.5119.8119.656,300
Mar 14, 202418.7019.5018.6719.5019.34300
Mar 13, 202419.6619.6718.7118.7118.55300
Mar 12, 202418.4719.1218.4719.1218.96200
Mar 11, 202419.8119.8118.7218.7218.561,100
Mar 08, 202419.9919.9919.9919.9919.82900
Mar 07, 202419.4619.8019.4619.7519.583,800
Mar 06, 202420.0920.0920.0920.0919.92100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...