Canada markets open in 9 minutes

Murata Manufacturing Co., Ltd. (MRAAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
20.600.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202418.0120.6018.0120.6020.60300
Oct 02, 202420.1120.1120.1120.1120.112,600
Oct 01, 202421.3321.3320.1020.1020.101,100
Sept 30, 202420.8120.8118.6018.6018.603,200
Sept 27, 202419.9920.7319.9819.9819.986,300
Sept 27, 20240.187 Dividend
Sept 26, 202419.3021.4919.3021.4921.30400
Sept 25, 202418.1721.4518.1718.1718.011,800
Sept 24, 202418.2620.6818.2618.2618.10300
Sept 23, 202420.5620.5617.0217.0216.87900
Sept 20, 202419.9419.9519.9419.9519.773,300
Sept 19, 202420.1920.1920.1920.1920.01200
Sept 18, 202417.4519.8517.4517.4517.30700
Sept 17, 202418.3018.3018.3018.3018.14-
Sept 16, 202420.2520.2518.3018.3018.14500
Sept 13, 202420.6321.0018.1718.1718.01700
Sept 12, 202420.7020.7018.3420.5020.33900
Sept 11, 202418.0018.0018.0018.0017.84-
Sept 10, 202418.0018.0018.0018.0017.84-
Sept 09, 202421.2521.2518.0018.0017.84600
Sept 06, 202420.2720.2720.2720.2720.10500
Sept 05, 202420.8020.8020.8020.8020.621,400
Sept 04, 202420.8020.8018.7420.8020.62200
Sept 03, 202419.6621.0319.6621.0320.856,300
Aug 30, 202420.9320.9320.9320.9320.75-
Aug 29, 202420.9320.9320.9320.9320.75200
Aug 28, 202421.3421.3419.2620.9920.811,700
Aug 27, 202419.3821.4219.3821.4221.23100
Aug 26, 202419.3521.2619.3419.3419.17600
Aug 23, 202419.5519.5519.4419.4419.27800
Aug 22, 202420.1121.8120.1121.8121.62200
Aug 21, 202421.7521.7520.1020.1019.932,100
Aug 20, 202420.0520.0520.0520.0519.88200
Aug 19, 202421.7921.7920.1121.7921.60200
Aug 16, 202419.5519.5519.5519.5519.38700
Aug 15, 202419.3021.1019.3021.1020.923,600
Aug 14, 202418.6918.6918.6918.6918.53-
Aug 13, 202418.6918.6918.6918.6918.539,400
Aug 12, 202418.5120.0418.5118.5118.35300
Aug 09, 202418.5220.0818.5218.5218.36100
Aug 08, 202420.3620.3618.3518.3518.19100
Aug 07, 202420.3720.3720.3720.3720.207,000
Aug 06, 202420.3720.3717.8120.3720.201,400
Aug 05, 202419.3119.3117.2019.2219.05700
Aug 02, 202421.3821.3818.5518.8918.732,500
Aug 01, 202422.3922.3920.1122.3922.201,800
Jul 31, 202423.3923.3921.1121.1120.9327,100
Jul 30, 202424.2724.2724.2724.2724.06-
Jul 29, 202424.2724.2721.9324.2724.06400
Jul 26, 202423.2323.9023.2323.4023.2031,500
Jul 25, 202423.2323.2323.2323.2323.0322,900
Jul 24, 202423.9623.9623.9623.9623.75200
Jul 23, 202424.0724.0722.0322.0321.84200
Jul 22, 202421.7321.7321.7321.7321.54300
Jul 19, 202420.7524.5120.7521.7321.54500
Jul 18, 202425.1025.1023.6825.1024.881,200
Jul 17, 202425.4926.3722.7022.7022.501,400
Jul 16, 202424.2624.2623.3323.3323.13100
Jul 15, 202422.2022.2022.2022.2022.01100
Jul 12, 202423.4723.4722.1422.1421.956,200
Jul 11, 202424.0724.0721.7323.8823.671,000
Jul 10, 202422.7722.7721.7221.7221.5310,200
Jul 09, 202422.3422.3422.1122.1121.92100
Jul 08, 202422.9022.9021.7422.2422.053,500
Jul 05, 202422.2322.8722.2322.8722.67100
Jul 03, 202422.6722.6921.6822.1922.00400
Jul 02, 202420.8621.3320.3320.3420.16500
Jul 01, 202420.8720.8719.6820.1019.9319,300
Jun 28, 202419.2621.0019.2621.0020.82100
Jun 27, 202420.9420.9420.9420.9420.76400
Jun 26, 202421.7021.7021.7021.7021.51100
Jun 25, 202420.5220.5220.5220.5220.34-
Jun 24, 202421.3921.3920.5220.5220.34200
Jun 21, 202420.5220.9320.5220.9320.75200
Jun 20, 202419.6021.9319.6020.7220.54400
Jun 18, 202420.8021.4120.5421.4121.222,300
Jun 17, 202420.3820.6020.0020.6020.42800
Jun 14, 202419.9720.3719.9720.3720.19100
Jun 13, 202420.4220.5819.9920.5820.40500
Jun 12, 202419.4820.4019.4820.4020.221,300
Jun 11, 202419.7319.7318.9318.9318.7618,200
Jun 10, 202420.1420.1420.0720.0719.89500
Jun 07, 202420.1920.1918.8818.8818.72100
Jun 06, 202417.3517.3517.3517.3517.20300
Jun 05, 202418.7919.8718.0718.6018.446,400
Jun 04, 202419.3520.3718.9020.3420.162,300
Jun 03, 202419.3519.4118.7819.4119.252,100
May 31, 202418.1018.1018.1018.1017.94100
May 30, 202417.9017.9017.9017.9017.75200
May 29, 202418.0518.0518.0518.0517.8910,300
May 28, 202418.1719.0918.1718.7518.59700
May 24, 202419.1019.1418.5318.5318.36300
May 23, 202419.7919.7919.1019.1118.94200
May 22, 202419.0319.0719.0319.0718.90100
May 21, 202419.1119.1118.3818.3818.223,700
May 20, 202418.9918.9918.7018.7018.54200
May 17, 202419.0219.0218.0318.0317.886,000
May 16, 202418.8418.8417.7417.7817.63100
May 15, 202418.6918.6917.5118.4918.33600
May 14, 202418.5718.5717.3817.3817.23400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...