Canada markets close in 5 hours 13 minutes

Murata Manufacturing Co., Ltd. (MRAAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.44+0.19 (+1.05%)
As of 10:23AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202418.5118.5118.4418.4418.44517
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
Mar 05, 202419.7119.9519.7119.8019.648,900
Mar 04, 202419.5120.3719.4719.4719.313,000
Mar 01, 202420.3720.3719.6919.6919.521,000
Feb 29, 202420.3720.3719.7019.7019.53400
Feb 28, 202419.6919.6919.6919.6919.52100
Feb 27, 202419.6920.3819.6920.3820.20400
Feb 26, 202420.3720.3719.6919.6919.52200
Feb 23, 202420.3020.3719.6919.6919.52500
Feb 22, 202420.3720.3719.6919.6919.52500
Feb 21, 202418.8419.6918.8419.4619.291,600
Feb 20, 202418.7520.1518.7519.0918.93100
Feb 16, 202420.8320.8319.4519.4519.282,800
Feb 15, 202420.6220.8919.6619.6619.494,200
Feb 14, 202420.2520.2519.6719.6719.501,500
Feb 13, 202419.1120.5019.1120.4920.321,400
Feb 12, 202419.6120.8219.6120.6420.463,900
Feb 09, 202420.8220.8219.6120.7020.52900
Feb 08, 202421.0521.0520.1620.1820.01300
Feb 07, 202419.8020.8919.8020.8920.71100
Feb 06, 202421.1021.1420.1220.1219.951,200
Feb 05, 202421.1321.1319.9421.1320.95300
Feb 02, 202421.1521.1520.1920.1920.021,000
Feb 01, 202419.4720.9219.4720.3720.191,500
Jan 31, 202420.0520.3620.0520.3620.19500
Jan 30, 202421.3621.3619.8819.8819.723,000
Jan 29, 202421.0521.0619.7820.5120.345,400
Jan 26, 202420.6820.6819.6819.6819.52800
Jan 25, 202421.4021.4021.2121.2121.03700
Jan 24, 202420.4520.4520.4520.4520.27100
Jan 23, 202421.4721.4921.1021.4921.31900
Jan 22, 202421.1321.3220.1520.1820.014,200
Jan 19, 202419.6720.1219.6519.6519.49200
Jan 18, 202420.2420.2419.0819.0818.923,300
Jan 17, 202419.9319.9319.8519.8519.681,400
Jan 16, 202419.8320.7119.7720.6920.521,700
Jan 12, 202421.1921.1920.0820.0819.91200
Jan 11, 202419.9120.8819.9120.0619.89100
Jan 10, 202421.1921.1920.7820.7820.60500
Jan 09, 202419.6720.3919.6720.3920.21500
Jan 08, 202420.6920.6919.7420.6820.50600
Jan 05, 202419.4720.5019.4720.5020.32100
Jan 04, 202420.2320.3120.1320.1319.96200
Jan 03, 202421.3921.3920.4020.4020.23800
Jan 02, 202420.5120.5120.5120.5120.33100
Dec 29, 202321.6821.6821.6821.6821.50-
Dec 28, 202320.3021.7020.3021.6821.501,200
Dec 27, 202321.2621.3020.3020.5420.375,300
Dec 26, 202320.1020.1820.1020.1820.012,600
Dec 22, 202320.6420.6419.4619.4619.292,200
Dec 21, 202319.3219.5019.3119.3119.14800
Dec 20, 202319.5919.5919.3219.3219.16300
Dec 19, 202320.1120.1220.1120.1219.951,600
Dec 18, 202319.3920.1219.3319.3319.162,800
Dec 15, 202319.4520.1919.4519.4519.281,600
Dec 14, 202320.1420.1419.4219.4219.25200
Dec 13, 202320.1820.1820.0320.0319.8610,500
Dec 12, 202319.6020.1319.4019.4019.244,900
Dec 11, 202319.2919.7119.0419.0418.884,100
Dec 08, 202318.9719.4118.9719.4119.25100
Dec 07, 202319.0319.1419.0319.1418.981,100
Dec 06, 202318.5718.5718.5718.5718.41-
Dec 05, 202318.8018.8018.5718.5718.41100
Dec 04, 202319.6219.6218.9119.3019.14500
Dec 01, 202319.4619.6519.3719.3719.211,100
Nov 30, 202319.6319.6319.0319.5019.3338,100
Nov 29, 202318.8619.2418.8619.2419.08100
Nov 28, 202319.5019.5019.5019.5019.33200
Nov 27, 202319.9619.9619.2419.7019.531,500
Nov 24, 202319.1119.1119.1119.1118.95100
Nov 22, 202319.1519.1519.1519.1518.99800
Nov 21, 202318.8419.3418.8419.1518.992,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...