Canada markets closed

Murata Manufacturing Co., Ltd. (MRAAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
57.60-0.19 (-0.33%)
At close: 03:51PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202357.7457.7457.6057.6057.60700
Jan 26, 202357.7957.7957.7957.7957.79200
Jan 25, 202358.5158.5158.5158.5158.511,100
Jan 24, 202356.8356.8356.8356.8356.83-
Jan 23, 202358.0858.2556.8356.8356.83600
Jan 20, 202356.6857.0856.0057.0057.00500
Jan 19, 202356.4157.1956.4157.1957.19100
Jan 18, 202357.8357.8557.8357.8557.85200
Jan 17, 202357.1857.6156.7257.5057.502,400
Jan 13, 202355.7155.9554.9255.9555.95600
Jan 12, 202355.3655.5054.1555.5055.501,200
Jan 11, 202354.0154.0152.4253.5553.554,100
Jan 10, 202352.9053.1152.5052.8052.809,300
Jan 09, 202352.8352.8350.6452.5052.50900
Jan 06, 202351.9452.7151.9452.4052.403,000
Jan 05, 202350.2550.2550.2550.2550.25-
Jan 04, 202350.2550.2550.2550.2550.25-
Jan 03, 202350.0050.3049.4550.2550.251,400
Dec 30, 202250.9750.9748.8650.0050.00100
Dec 29, 202248.5251.0448.5251.0451.04100
Dec 28, 202250.5650.5648.6948.6948.6911,600
Dec 27, 202251.5051.5051.5051.5051.50-
Dec 23, 202252.1352.1349.5851.5051.501,200
Dec 22, 202251.2551.2551.2551.2551.25-
Dec 21, 202252.0852.0851.2551.2551.25400
Dec 20, 202251.8652.3251.8652.3252.32800
Dec 19, 202253.1353.1351.0851.8851.88600
Dec 16, 202253.1453.4553.1453.4553.45100
Dec 15, 202252.6952.6952.4552.4552.45100
Dec 14, 202253.1456.0253.1455.2555.251,400
Dec 13, 202253.4555.0953.2554.4054.401,000
Dec 12, 202252.8253.9852.7952.8052.804,000
Dec 09, 202253.3254.6353.3053.5053.501,100
Dec 08, 202253.6553.6552.0652.6052.60700
Dec 07, 202252.7154.1952.7153.6553.65600
Dec 06, 202253.1153.1152.3552.3552.35200
Dec 05, 202256.2156.2153.3553.3553.35200
Dec 02, 202255.9355.9355.6055.6055.60500
Dec 01, 202253.8955.8053.8955.8055.80300
Nov 30, 202254.9755.0854.4554.4554.45600
Nov 29, 202252.4954.7252.4953.0053.001,600
Nov 28, 202255.9455.9453.7454.6054.601,000
Nov 25, 202253.8255.0053.8255.0055.00300
Nov 23, 202255.0355.0355.0355.0355.03-
Nov 22, 202255.0355.0355.0355.0355.035,500
Nov 21, 202253.1755.0053.1453.6053.601,000
Nov 18, 202256.2356.2353.6955.0055.00400
Nov 17, 202255.0055.5854.6054.6054.60200
Nov 16, 202255.1955.1955.1955.1955.19100
Nov 15, 202255.1855.7555.1855.7555.751,400
Nov 14, 202255.7556.0155.0055.8555.852,200
Nov 11, 202254.8855.5054.8855.5055.50400
Nov 10, 202253.1753.5653.1753.5653.56200
Nov 09, 202250.0550.0550.0550.0550.05300
Nov 08, 202250.4650.4650.2050.2050.201,800
Nov 07, 202249.8849.8847.6249.0049.006,600
Nov 04, 202246.5646.5646.5646.5646.56100
Nov 03, 202249.1149.1148.0048.0048.00400
Nov 02, 202247.7549.8647.7548.0048.00100
Nov 01, 202248.5048.5048.5048.5048.50200
Oct 31, 202247.0448.4047.0448.4048.401,800
Oct 28, 202248.7548.8047.5148.4048.40700
Oct 27, 202247.5748.5547.5748.5548.552,700
Oct 26, 202247.2248.8047.2248.8048.801,200
Oct 25, 202248.0948.7048.0948.7048.70200
Oct 24, 202247.9147.9147.4047.4047.402,900
Oct 21, 202246.0046.0046.0046.0046.00-
Oct 20, 202246.7146.7145.9046.0046.00300
Oct 19, 202246.2846.2846.2846.2846.28100
Oct 18, 202246.2746.2746.2746.2746.27300
Oct 17, 202246.2746.2746.2746.2746.277,700
Oct 14, 202246.2748.8646.2748.8648.866,200
Oct 13, 202245.4447.0045.4447.0047.001,100
Oct 12, 202245.8346.9645.8346.2546.259,700
Oct 11, 202247.7747.7746.6547.2047.20300
Oct 10, 202247.1549.1047.1547.9047.901,300
Oct 07, 202250.1050.1050.1050.1050.10-
Oct 06, 202250.1050.1050.1050.1050.10100
Oct 05, 202247.8148.9047.8148.9048.901,900
Oct 04, 202246.6746.6746.6746.6746.67-
Oct 03, 202246.0047.9746.0046.6746.671,400
Sept 30, 202244.9344.9344.9344.9344.93100
Sept 29, 202247.6447.6447.6447.6447.64-
Sept 29, 20220.52 Dividend
Sept 28, 202246.7247.6446.7247.6447.121,500
Sept 27, 202247.5348.7647.2547.6047.08500
Sept 26, 202249.3949.3948.0748.6048.071,200
Sept 23, 202251.1351.1749.0349.2048.661,300
Sept 22, 202250.4350.7550.4350.7550.202,500
Sept 21, 202249.9949.9949.9949.9949.44-
Sept 20, 202249.9949.9949.9949.9949.44100
Sept 19, 202250.1252.6350.1252.5852.016,000
Sept 16, 202251.4752.2251.4752.2251.65900
Sept 15, 202253.3253.3252.4752.4751.90300
Sept 14, 202253.6753.6751.8851.8851.31100
Sept 13, 202252.9852.9852.9852.9852.40-
Sept 12, 202254.6354.6352.9852.9852.40300
Sept 09, 202254.2954.2954.2954.2953.704,800
Sept 08, 202250.9952.4950.8050.8050.253,200
Sept 07, 202249.6151.7249.6151.5050.943,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...