Murata Manufacturing Co., Ltd. (MRAAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:51PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 57.74 | 57.74 | 57.60 | 57.60 | 57.60 | 700 |
| Jan 26, 2023 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 200 |
| Jan 25, 2023 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 1,100 |
| Jan 24, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Jan 23, 2023 | 58.08 | 58.25 | 56.83 | 56.83 | 56.83 | 600 |
| Jan 20, 2023 | 56.68 | 57.08 | 56.00 | 57.00 | 57.00 | 500 |
| Jan 19, 2023 | 56.41 | 57.19 | 56.41 | 57.19 | 57.19 | 100 |
| Jan 18, 2023 | 57.83 | 57.85 | 57.83 | 57.85 | 57.85 | 200 |
| Jan 17, 2023 | 57.18 | 57.61 | 56.72 | 57.50 | 57.50 | 2,400 |
| Jan 13, 2023 | 55.71 | 55.95 | 54.92 | 55.95 | 55.95 | 600 |
| Jan 12, 2023 | 55.36 | 55.50 | 54.15 | 55.50 | 55.50 | 1,200 |
| Jan 11, 2023 | 54.01 | 54.01 | 52.42 | 53.55 | 53.55 | 4,100 |
| Jan 10, 2023 | 52.90 | 53.11 | 52.50 | 52.80 | 52.80 | 9,300 |
| Jan 09, 2023 | 52.83 | 52.83 | 50.64 | 52.50 | 52.50 | 900 |
| Jan 06, 2023 | 51.94 | 52.71 | 51.94 | 52.40 | 52.40 | 3,000 |
| Jan 05, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jan 04, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jan 03, 2023 | 50.00 | 50.30 | 49.45 | 50.25 | 50.25 | 1,400 |
| Dec 30, 2022 | 50.97 | 50.97 | 48.86 | 50.00 | 50.00 | 100 |
| Dec 29, 2022 | 48.52 | 51.04 | 48.52 | 51.04 | 51.04 | 100 |
| Dec 28, 2022 | 50.56 | 50.56 | 48.69 | 48.69 | 48.69 | 11,600 |
| Dec 27, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Dec 23, 2022 | 52.13 | 52.13 | 49.58 | 51.50 | 51.50 | 1,200 |
| Dec 22, 2022 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Dec 21, 2022 | 52.08 | 52.08 | 51.25 | 51.25 | 51.25 | 400 |
| Dec 20, 2022 | 51.86 | 52.32 | 51.86 | 52.32 | 52.32 | 800 |
| Dec 19, 2022 | 53.13 | 53.13 | 51.08 | 51.88 | 51.88 | 600 |
| Dec 16, 2022 | 53.14 | 53.45 | 53.14 | 53.45 | 53.45 | 100 |
| Dec 15, 2022 | 52.69 | 52.69 | 52.45 | 52.45 | 52.45 | 100 |
| Dec 14, 2022 | 53.14 | 56.02 | 53.14 | 55.25 | 55.25 | 1,400 |
| Dec 13, 2022 | 53.45 | 55.09 | 53.25 | 54.40 | 54.40 | 1,000 |
| Dec 12, 2022 | 52.82 | 53.98 | 52.79 | 52.80 | 52.80 | 4,000 |
| Dec 09, 2022 | 53.32 | 54.63 | 53.30 | 53.50 | 53.50 | 1,100 |
| Dec 08, 2022 | 53.65 | 53.65 | 52.06 | 52.60 | 52.60 | 700 |
| Dec 07, 2022 | 52.71 | 54.19 | 52.71 | 53.65 | 53.65 | 600 |
| Dec 06, 2022 | 53.11 | 53.11 | 52.35 | 52.35 | 52.35 | 200 |
| Dec 05, 2022 | 56.21 | 56.21 | 53.35 | 53.35 | 53.35 | 200 |
| Dec 02, 2022 | 55.93 | 55.93 | 55.60 | 55.60 | 55.60 | 500 |
| Dec 01, 2022 | 53.89 | 55.80 | 53.89 | 55.80 | 55.80 | 300 |
| Nov 30, 2022 | 54.97 | 55.08 | 54.45 | 54.45 | 54.45 | 600 |
| Nov 29, 2022 | 52.49 | 54.72 | 52.49 | 53.00 | 53.00 | 1,600 |
| Nov 28, 2022 | 55.94 | 55.94 | 53.74 | 54.60 | 54.60 | 1,000 |
| Nov 25, 2022 | 53.82 | 55.00 | 53.82 | 55.00 | 55.00 | 300 |
| Nov 23, 2022 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Nov 22, 2022 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 5,500 |
| Nov 21, 2022 | 53.17 | 55.00 | 53.14 | 53.60 | 53.60 | 1,000 |
| Nov 18, 2022 | 56.23 | 56.23 | 53.69 | 55.00 | 55.00 | 400 |
| Nov 17, 2022 | 55.00 | 55.58 | 54.60 | 54.60 | 54.60 | 200 |
| Nov 16, 2022 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 100 |
| Nov 15, 2022 | 55.18 | 55.75 | 55.18 | 55.75 | 55.75 | 1,400 |
| Nov 14, 2022 | 55.75 | 56.01 | 55.00 | 55.85 | 55.85 | 2,200 |
| Nov 11, 2022 | 54.88 | 55.50 | 54.88 | 55.50 | 55.50 | 400 |
| Nov 10, 2022 | 53.17 | 53.56 | 53.17 | 53.56 | 53.56 | 200 |
| Nov 09, 2022 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 300 |
| Nov 08, 2022 | 50.46 | 50.46 | 50.20 | 50.20 | 50.20 | 1,800 |
| Nov 07, 2022 | 49.88 | 49.88 | 47.62 | 49.00 | 49.00 | 6,600 |
| Nov 04, 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 100 |
| Nov 03, 2022 | 49.11 | 49.11 | 48.00 | 48.00 | 48.00 | 400 |
| Nov 02, 2022 | 47.75 | 49.86 | 47.75 | 48.00 | 48.00 | 100 |
| Nov 01, 2022 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 200 |
| Oct 31, 2022 | 47.04 | 48.40 | 47.04 | 48.40 | 48.40 | 1,800 |
| Oct 28, 2022 | 48.75 | 48.80 | 47.51 | 48.40 | 48.40 | 700 |
| Oct 27, 2022 | 47.57 | 48.55 | 47.57 | 48.55 | 48.55 | 2,700 |
| Oct 26, 2022 | 47.22 | 48.80 | 47.22 | 48.80 | 48.80 | 1,200 |
| Oct 25, 2022 | 48.09 | 48.70 | 48.09 | 48.70 | 48.70 | 200 |
| Oct 24, 2022 | 47.91 | 47.91 | 47.40 | 47.40 | 47.40 | 2,900 |
| Oct 21, 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Oct 20, 2022 | 46.71 | 46.71 | 45.90 | 46.00 | 46.00 | 300 |
| Oct 19, 2022 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 100 |
| Oct 18, 2022 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 300 |
| Oct 17, 2022 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 7,700 |
| Oct 14, 2022 | 46.27 | 48.86 | 46.27 | 48.86 | 48.86 | 6,200 |
| Oct 13, 2022 | 45.44 | 47.00 | 45.44 | 47.00 | 47.00 | 1,100 |
| Oct 12, 2022 | 45.83 | 46.96 | 45.83 | 46.25 | 46.25 | 9,700 |
| Oct 11, 2022 | 47.77 | 47.77 | 46.65 | 47.20 | 47.20 | 300 |
| Oct 10, 2022 | 47.15 | 49.10 | 47.15 | 47.90 | 47.90 | 1,300 |
| Oct 07, 2022 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Oct 06, 2022 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 100 |
| Oct 05, 2022 | 47.81 | 48.90 | 47.81 | 48.90 | 48.90 | 1,900 |
| Oct 04, 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Oct 03, 2022 | 46.00 | 47.97 | 46.00 | 46.67 | 46.67 | 1,400 |
| Sept 30, 2022 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 100 |
| Sept 29, 2022 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Sept 29, 2022 | 0.52 Dividend | |||||
| Sept 28, 2022 | 46.72 | 47.64 | 46.72 | 47.64 | 47.12 | 1,500 |
| Sept 27, 2022 | 47.53 | 48.76 | 47.25 | 47.60 | 47.08 | 500 |
| Sept 26, 2022 | 49.39 | 49.39 | 48.07 | 48.60 | 48.07 | 1,200 |
| Sept 23, 2022 | 51.13 | 51.17 | 49.03 | 49.20 | 48.66 | 1,300 |
| Sept 22, 2022 | 50.43 | 50.75 | 50.43 | 50.75 | 50.20 | 2,500 |
| Sept 21, 2022 | 49.99 | 49.99 | 49.99 | 49.99 | 49.44 | - |
| Sept 20, 2022 | 49.99 | 49.99 | 49.99 | 49.99 | 49.44 | 100 |
| Sept 19, 2022 | 50.12 | 52.63 | 50.12 | 52.58 | 52.01 | 6,000 |
| Sept 16, 2022 | 51.47 | 52.22 | 51.47 | 52.22 | 51.65 | 900 |
| Sept 15, 2022 | 53.32 | 53.32 | 52.47 | 52.47 | 51.90 | 300 |
| Sept 14, 2022 | 53.67 | 53.67 | 51.88 | 51.88 | 51.31 | 100 |
| Sept 13, 2022 | 52.98 | 52.98 | 52.98 | 52.98 | 52.40 | - |
| Sept 12, 2022 | 54.63 | 54.63 | 52.98 | 52.98 | 52.40 | 300 |
| Sept 09, 2022 | 54.29 | 54.29 | 54.29 | 54.29 | 53.70 | 4,800 |
| Sept 08, 2022 | 50.99 | 52.49 | 50.80 | 50.80 | 50.25 | 3,200 |
| Sept 07, 2022 | 49.61 | 51.72 | 49.61 | 51.50 | 50.94 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
