Murata Manufacturing Co., Ltd. (MRAAY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.83 | 9.19 | 8.72 | 8.77 | 8.77 | 217,300 |
| Apr 25, 2024 | 9.25 | 9.25 | 8.89 | 9.04 | 9.04 | 359,100 |
| Apr 24, 2024 | 9.05 | 9.12 | 8.99 | 9.03 | 9.03 | 178,600 |
| Apr 23, 2024 | 8.91 | 8.92 | 8.67 | 8.90 | 8.90 | 275,000 |
| Apr 22, 2024 | 8.72 | 8.89 | 8.72 | 8.84 | 8.84 | 378,200 |
| Apr 19, 2024 | 8.73 | 8.75 | 8.59 | 8.61 | 8.61 | 179,200 |
| Apr 18, 2024 | 8.93 | 9.02 | 8.88 | 8.90 | 8.90 | 499,800 |
| Apr 17, 2024 | 9.31 | 9.31 | 8.81 | 8.91 | 8.91 | 273,100 |
| Apr 16, 2024 | 9.00 | 9.11 | 9.00 | 9.06 | 9.06 | 385,900 |
| Apr 15, 2024 | 8.80 | 9.03 | 8.80 | 8.87 | 8.87 | 320,000 |
| Apr 12, 2024 | 9.05 | 9.40 | 9.03 | 9.03 | 9.03 | 233,500 |
| Apr 11, 2024 | 8.95 | 9.05 | 8.89 | 9.04 | 9.04 | 525,400 |
| Apr 10, 2024 | 8.88 | 8.93 | 8.82 | 8.83 | 8.83 | 257,000 |
| Apr 09, 2024 | 9.25 | 9.25 | 8.90 | 8.95 | 8.95 | 336,500 |
| Apr 08, 2024 | 8.98 | 9.05 | 8.97 | 8.99 | 8.99 | 356,000 |
| Apr 05, 2024 | 8.99 | 9.02 | 8.90 | 8.98 | 8.98 | 300,800 |
| Apr 04, 2024 | 8.95 | 9.26 | 8.95 | 9.03 | 9.03 | 420,200 |
| Apr 03, 2024 | 9.03 | 9.23 | 9.03 | 9.23 | 9.23 | 366,400 |
| Apr 02, 2024 | 9.16 | 9.22 | 9.15 | 9.19 | 9.19 | 147,400 |
| Apr 01, 2024 | 9.50 | 9.50 | 9.33 | 9.39 | 9.39 | 209,300 |
| Mar 28, 2024 | 9.50 | 9.50 | 9.28 | 9.33 | 9.33 | 234,100 |
| Mar 27, 2024 | 9.43 | 9.45 | 9.33 | 9.40 | 9.40 | 406,500 |
| Mar 26, 2024 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | 332,500 |
| Mar 25, 2024 | 9.28 | 9.45 | 9.28 | 9.36 | 9.36 | 192,500 |
| Mar 22, 2024 | 9.35 | 9.65 | 9.35 | 9.55 | 9.55 | 110,200 |
| Mar 21, 2024 | 9.39 | 9.90 | 9.39 | 9.65 | 9.65 | 116,300 |
| Mar 20, 2024 | 9.42 | 9.76 | 9.42 | 9.74 | 9.74 | 243,700 |
| Mar 19, 2024 | 9.60 | 9.64 | 9.54 | 9.58 | 9.58 | 218,000 |
| Mar 18, 2024 | 9.55 | 9.80 | 9.55 | 9.65 | 9.65 | 197,400 |
| Mar 15, 2024 | 9.43 | 9.51 | 9.43 | 9.49 | 9.49 | 180,000 |
| Mar 14, 2024 | 9.78 | 9.78 | 9.35 | 9.41 | 9.41 | 173,500 |
| Mar 13, 2024 | 9.35 | 9.64 | 9.33 | 9.58 | 9.58 | 339,700 |
| Mar 12, 2024 | 9.34 | 9.63 | 9.34 | 9.61 | 9.61 | 132,500 |
| Mar 11, 2024 | 9.55 | 9.57 | 9.51 | 9.54 | 9.54 | 178,400 |
| Mar 08, 2024 | 9.71 | 9.89 | 9.60 | 9.65 | 9.65 | 142,400 |
| Mar 07, 2024 | 9.50 | 9.68 | 9.50 | 9.65 | 9.65 | 116,800 |
| Mar 06, 2024 | 9.75 | 10.01 | 9.75 | 9.94 | 9.94 | 358,200 |
| Mar 05, 2024 | 9.94 | 10.00 | 9.83 | 9.86 | 9.86 | 194,600 |
| Mar 04, 2024 | 10.29 | 10.29 | 9.97 | 10.01 | 10.01 | 200,400 |
| Mar 01, 2024 | 9.77 | 10.13 | 9.77 | 10.10 | 10.10 | 139,800 |
| Feb 29, 2024 | 9.90 | 10.30 | 9.90 | 10.04 | 10.04 | 106,200 |
| Feb 28, 2024 | 9.99 | 9.99 | 9.89 | 9.90 | 9.90 | 321,000 |
| Feb 27, 2024 | 10.00 | 10.06 | 10.00 | 10.05 | 10.05 | 157,900 |
| Feb 26, 2024 | 9.94 | 10.23 | 9.94 | 10.00 | 10.00 | 103,000 |
| Feb 23, 2024 | 9.75 | 10.15 | 9.75 | 10.10 | 10.10 | 147,300 |
| Feb 22, 2024 | 9.93 | 10.11 | 9.93 | 10.05 | 10.05 | 179,100 |
| Feb 21, 2024 | 9.78 | 9.99 | 9.78 | 9.90 | 9.90 | 306,200 |
| Feb 20, 2024 | 9.64 | 9.99 | 9.64 | 9.78 | 9.78 | 120,000 |
| Feb 16, 2024 | 9.82 | 10.43 | 9.82 | 10.02 | 10.02 | 104,400 |
| Feb 15, 2024 | 9.96 | 10.14 | 9.93 | 10.14 | 10.14 | 122,200 |
| Feb 14, 2024 | 9.74 | 9.89 | 9.74 | 9.89 | 9.89 | 142,600 |
| Feb 13, 2024 | 9.88 | 10.38 | 9.87 | 9.93 | 9.93 | 347,000 |
| Feb 12, 2024 | 9.82 | 10.22 | 9.82 | 10.17 | 10.17 | 105,900 |
| Feb 09, 2024 | 10.00 | 10.13 | 10.00 | 10.12 | 10.12 | 96,800 |
| Feb 08, 2024 | 10.23 | 10.30 | 10.22 | 10.29 | 10.29 | 124,100 |
| Feb 07, 2024 | 10.01 | 10.14 | 10.01 | 10.11 | 10.11 | 484,800 |
| Feb 06, 2024 | 10.09 | 10.24 | 10.09 | 10.19 | 10.19 | 317,100 |
| Feb 05, 2024 | 10.10 | 10.26 | 10.10 | 10.22 | 10.22 | 145,300 |
| Feb 02, 2024 | 10.40 | 10.40 | 10.15 | 10.31 | 10.31 | 129,000 |
| Feb 01, 2024 | 10.21 | 10.29 | 10.15 | 10.24 | 10.24 | 225,300 |
| Jan 31, 2024 | 10.16 | 10.20 | 10.07 | 10.10 | 10.10 | 304,000 |
| Jan 30, 2024 | 10.14 | 10.22 | 10.14 | 10.16 | 10.16 | 331,900 |
| Jan 29, 2024 | 10.10 | 10.24 | 10.02 | 10.24 | 10.24 | 489,500 |
| Jan 26, 2024 | 10.22 | 10.22 | 10.06 | 10.09 | 10.09 | 154,400 |
| Jan 25, 2024 | 10.25 | 10.36 | 10.21 | 10.27 | 10.27 | 93,200 |
| Jan 24, 2024 | 10.49 | 10.56 | 10.45 | 10.48 | 10.48 | 269,500 |
| Jan 23, 2024 | 10.41 | 10.47 | 10.41 | 10.46 | 10.46 | 290,900 |
| Jan 22, 2024 | 10.19 | 10.33 | 10.19 | 10.30 | 10.30 | 177,500 |
| Jan 19, 2024 | 10.06 | 10.09 | 9.92 | 10.09 | 10.09 | 331,800 |
| Jan 18, 2024 | 9.85 | 9.90 | 9.70 | 9.78 | 9.78 | 2,760,300 |
| Jan 17, 2024 | 9.69 | 9.83 | 9.63 | 9.69 | 9.69 | 329,700 |
| Jan 16, 2024 | 10.20 | 10.23 | 10.07 | 10.14 | 10.14 | 291,700 |
| Jan 12, 2024 | 10.33 | 10.33 | 10.19 | 10.24 | 10.24 | 304,800 |
| Jan 11, 2024 | 9.96 | 10.30 | 9.96 | 10.22 | 10.22 | 413,800 |
| Jan 10, 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 10.24 | 156,700 |
| Jan 09, 2024 | 10.00 | 10.02 | 9.94 | 10.01 | 10.01 | 98,000 |
| Jan 08, 2024 | 9.74 | 10.23 | 9.74 | 10.23 | 10.23 | 279,900 |
| Jan 05, 2024 | 10.31 | 10.31 | 9.98 | 9.99 | 9.99 | 104,200 |
| Jan 04, 2024 | 9.84 | 10.11 | 9.84 | 10.05 | 10.05 | 194,400 |
| Jan 03, 2024 | 10.25 | 10.29 | 10.21 | 10.24 | 10.24 | 268,500 |
| Jan 02, 2024 | 10.55 | 10.55 | 10.24 | 10.33 | 10.33 | 119,100 |
| Dec 29, 2023 | 10.58 | 10.58 | 10.50 | 10.56 | 10.56 | 307,600 |
| Dec 28, 2023 | 10.50 | 10.76 | 10.50 | 10.56 | 10.56 | 297,300 |
| Dec 27, 2023 | 10.22 | 10.31 | 10.04 | 10.31 | 10.31 | 199,900 |
| Dec 26, 2023 | 10.05 | 10.40 | 10.05 | 10.23 | 10.23 | 441,700 |
| Dec 22, 2023 | 10.00 | 10.05 | 9.96 | 10.03 | 10.03 | 183,000 |
| Dec 21, 2023 | 9.85 | 9.94 | 9.80 | 9.91 | 9.91 | 333,200 |
| Dec 20, 2023 | 9.86 | 9.89 | 9.62 | 9.62 | 9.62 | 124,900 |
| Dec 19, 2023 | 9.60 | 9.88 | 9.59 | 9.87 | 9.87 | 150,100 |
| Dec 18, 2023 | 9.61 | 9.86 | 9.61 | 9.79 | 9.79 | 112,100 |
| Dec 15, 2023 | 9.77 | 9.89 | 9.77 | 9.80 | 9.80 | 119,300 |
| Dec 14, 2023 | 9.62 | 9.96 | 9.62 | 9.89 | 9.89 | 305,600 |
| Dec 13, 2023 | 9.55 | 10.01 | 9.55 | 9.99 | 9.99 | 104,600 |
| Dec 12, 2023 | 9.75 | 9.98 | 9.75 | 9.87 | 9.87 | 87,000 |
| Dec 11, 2023 | 9.53 | 9.76 | 9.41 | 9.75 | 9.75 | 297,500 |
| Dec 08, 2023 | 9.62 | 9.76 | 9.56 | 9.76 | 9.76 | 229,900 |
| Dec 07, 2023 | 9.61 | 9.81 | 9.61 | 9.74 | 9.74 | 763,000 |
| Dec 06, 2023 | 9.65 | 9.78 | 9.65 | 9.66 | 9.66 | 139,900 |
| Dec 05, 2023 | 9.84 | 9.84 | 9.55 | 9.58 | 9.58 | 138,500 |
| Dec 04, 2023 | 9.38 | 9.72 | 9.38 | 9.60 | 9.60 | 254,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.