Murata Manufacturing Co., Ltd. (MRAAY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 9.10 | 9.55 | 9.10 | 9.29 | 9.29 | 197,300 |
| Sept 16, 2024 | 9.63 | 9.64 | 9.40 | 9.60 | 9.60 | 243,500 |
| Sept 13, 2024 | 9.59 | 9.64 | 9.56 | 9.58 | 9.58 | 110,700 |
| Sept 12, 2024 | 9.62 | 9.82 | 9.62 | 9.82 | 9.82 | 162,000 |
| Sept 11, 2024 | 9.47 | 9.51 | 9.29 | 9.51 | 9.51 | 329,100 |
| Sept 10, 2024 | 9.26 | 9.58 | 9.26 | 9.47 | 9.47 | 312,000 |
| Sept 09, 2024 | 9.64 | 9.90 | 9.64 | 9.70 | 9.70 | 248,200 |
| Sept 06, 2024 | 9.88 | 9.92 | 9.58 | 9.59 | 9.59 | 196,500 |
| Sept 05, 2024 | 10.17 | 10.18 | 10.06 | 10.13 | 10.13 | 177,000 |
| Sept 04, 2024 | 9.83 | 10.29 | 9.83 | 10.18 | 10.18 | 417,800 |
| Sept 03, 2024 | 10.43 | 10.81 | 10.15 | 10.18 | 10.18 | 157,600 |
| Aug 30, 2024 | 10.30 | 10.47 | 10.30 | 10.43 | 10.43 | 146,500 |
| Aug 29, 2024 | 9.90 | 10.14 | 9.90 | 9.99 | 9.99 | 212,200 |
| Aug 28, 2024 | 10.27 | 10.27 | 9.75 | 9.82 | 9.82 | 139,300 |
| Aug 27, 2024 | 10.18 | 10.18 | 9.79 | 9.92 | 9.92 | 309,000 |
| Aug 26, 2024 | 9.81 | 9.82 | 9.72 | 9.75 | 9.75 | 148,500 |
| Aug 23, 2024 | 10.29 | 10.29 | 9.88 | 10.07 | 10.07 | 317,300 |
| Aug 22, 2024 | 9.97 | 10.04 | 9.79 | 9.87 | 9.87 | 216,900 |
| Aug 21, 2024 | 9.81 | 10.10 | 9.79 | 10.01 | 10.01 | 176,600 |
| Aug 20, 2024 | 9.79 | 10.10 | 9.79 | 10.09 | 10.09 | 337,400 |
| Aug 19, 2024 | 9.77 | 10.16 | 9.77 | 10.11 | 10.11 | 216,100 |
| Aug 16, 2024 | 10.10 | 10.31 | 10.10 | 10.29 | 10.29 | 88,700 |
| Aug 15, 2024 | 9.52 | 9.96 | 9.52 | 9.95 | 9.95 | 245,000 |
| Aug 14, 2024 | 9.87 | 9.95 | 9.87 | 9.94 | 9.94 | 92,800 |
| Aug 13, 2024 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 360,700 |
| Aug 12, 2024 | 9.25 | 9.48 | 9.08 | 9.45 | 9.45 | 245,100 |
| Aug 09, 2024 | 9.10 | 9.43 | 9.10 | 9.36 | 9.36 | 181,100 |
| Aug 08, 2024 | 9.87 | 9.87 | 9.29 | 9.65 | 9.65 | 194,500 |
| Aug 07, 2024 | 9.70 | 10.20 | 9.57 | 9.59 | 9.59 | 513,900 |
| Aug 06, 2024 | 9.00 | 9.43 | 9.00 | 9.30 | 9.30 | 491,000 |
| Aug 05, 2024 | 9.52 | 9.52 | 8.84 | 9.36 | 9.36 | 195,800 |
| Aug 02, 2024 | 10.15 | 10.15 | 9.35 | 9.82 | 9.82 | 147,200 |
| Aug 01, 2024 | 10.40 | 10.48 | 10.14 | 10.24 | 10.24 | 104,100 |
| Jul 31, 2024 | 10.94 | 11.11 | 10.91 | 11.04 | 11.04 | 87,300 |
| Jul 30, 2024 | 11.20 | 11.20 | 10.84 | 10.88 | 10.88 | 354,900 |
| Jul 29, 2024 | 11.35 | 11.87 | 11.35 | 11.43 | 11.43 | 119,300 |
| Jul 26, 2024 | 10.88 | 11.19 | 10.88 | 11.18 | 11.18 | 151,700 |
| Jul 25, 2024 | 10.90 | 11.14 | 10.89 | 11.03 | 11.03 | 320,700 |
| Jul 24, 2024 | 11.47 | 11.62 | 11.21 | 11.22 | 11.22 | 168,700 |
| Jul 23, 2024 | 11.50 | 11.54 | 11.44 | 11.48 | 11.48 | 211,900 |
| Jul 22, 2024 | 11.41 | 11.71 | 11.41 | 11.51 | 11.51 | 241,400 |
| Jul 19, 2024 | 11.60 | 11.60 | 11.40 | 11.41 | 11.41 | 219,400 |
| Jul 18, 2024 | 11.84 | 11.85 | 11.63 | 11.69 | 11.69 | 145,000 |
| Jul 17, 2024 | 11.61 | 12.00 | 11.61 | 11.80 | 11.80 | 250,500 |
| Jul 16, 2024 | 11.70 | 11.94 | 11.70 | 11.93 | 11.93 | 1,250,300 |
| Jul 15, 2024 | 11.42 | 11.42 | 11.25 | 11.29 | 11.29 | 157,400 |
| Jul 12, 2024 | 10.90 | 11.40 | 10.90 | 11.33 | 11.33 | 311,100 |
| Jul 11, 2024 | 11.40 | 11.61 | 11.10 | 11.33 | 11.33 | 883,300 |
| Jul 10, 2024 | 10.82 | 11.47 | 10.82 | 11.31 | 11.31 | 301,000 |
| Jul 09, 2024 | 11.47 | 11.47 | 10.91 | 11.12 | 11.12 | 478,200 |
| Jul 08, 2024 | 11.44 | 11.44 | 10.77 | 11.08 | 11.08 | 486,200 |
| Jul 05, 2024 | 10.78 | 11.12 | 10.78 | 11.10 | 11.10 | 176,800 |
| Jul 03, 2024 | 10.80 | 11.07 | 10.70 | 11.04 | 11.04 | 742,200 |
| Jul 02, 2024 | 10.62 | 10.62 | 10.32 | 10.41 | 10.41 | 777,800 |
| Jul 01, 2024 | 9.84 | 10.27 | 9.84 | 10.14 | 10.14 | 911,000 |
| Jun 28, 2024 | 10.02 | 10.43 | 10.02 | 10.34 | 10.34 | 383,700 |
| Jun 27, 2024 | 10.13 | 10.32 | 10.13 | 10.25 | 10.25 | 111,800 |
| Jun 26, 2024 | 10.00 | 10.20 | 10.00 | 10.13 | 10.13 | 750,000 |
| Jun 25, 2024 | 10.34 | 10.41 | 10.25 | 10.30 | 10.30 | 630,400 |
| Jun 24, 2024 | 10.16 | 10.57 | 10.16 | 10.46 | 10.46 | 563,000 |
| Jun 21, 2024 | 10.43 | 10.51 | 10.35 | 10.35 | 10.35 | 297,200 |
| Jun 20, 2024 | 10.28 | 10.62 | 10.28 | 10.47 | 10.47 | 240,100 |
| Jun 18, 2024 | 10.52 | 10.52 | 10.11 | 10.47 | 10.47 | 266,300 |
| Jun 17, 2024 | 10.21 | 10.42 | 10.14 | 10.34 | 10.34 | 300,400 |
| Jun 14, 2024 | 10.00 | 10.20 | 10.00 | 10.16 | 10.16 | 486,500 |
| Jun 13, 2024 | 10.08 | 10.25 | 10.05 | 10.08 | 10.08 | 174,200 |
| Jun 12, 2024 | 9.80 | 10.09 | 9.80 | 10.00 | 10.00 | 293,900 |
| Jun 11, 2024 | 9.78 | 9.78 | 9.39 | 9.66 | 9.66 | 1,025,100 |
| Jun 10, 2024 | 9.70 | 9.83 | 9.70 | 9.80 | 9.80 | 124,800 |
| Jun 07, 2024 | 9.75 | 9.75 | 9.64 | 9.64 | 9.64 | 239,500 |
| Jun 06, 2024 | 9.41 | 9.68 | 9.41 | 9.67 | 9.67 | 129,300 |
| Jun 05, 2024 | 9.94 | 9.94 | 9.49 | 9.71 | 9.71 | 111,400 |
| Jun 04, 2024 | 9.70 | 9.78 | 9.70 | 9.75 | 9.75 | 447,000 |
| Jun 03, 2024 | 9.60 | 9.84 | 9.60 | 9.69 | 9.69 | 195,900 |
| May 31, 2024 | 9.32 | 9.50 | 9.32 | 9.38 | 9.38 | 258,900 |
| May 30, 2024 | 9.57 | 9.57 | 9.20 | 9.28 | 9.28 | 203,000 |
| May 29, 2024 | 9.30 | 9.35 | 9.23 | 9.27 | 9.27 | 275,200 |
| May 28, 2024 | 9.21 | 9.51 | 9.21 | 9.47 | 9.47 | 203,900 |
| May 24, 2024 | 9.38 | 9.57 | 9.38 | 9.53 | 9.53 | 146,800 |
| May 23, 2024 | 9.70 | 9.70 | 9.29 | 9.31 | 9.31 | 366,900 |
| May 22, 2024 | 9.35 | 9.42 | 9.35 | 9.37 | 9.37 | 189,100 |
| May 21, 2024 | 9.11 | 9.39 | 9.11 | 9.34 | 9.34 | 130,400 |
| May 20, 2024 | 9.25 | 9.43 | 9.25 | 9.42 | 9.42 | 409,600 |
| May 17, 2024 | 9.03 | 9.45 | 9.03 | 9.15 | 9.15 | 150,600 |
| May 16, 2024 | 8.83 | 9.05 | 8.83 | 8.98 | 8.98 | 361,400 |
| May 15, 2024 | 8.73 | 9.11 | 8.73 | 9.11 | 9.11 | 198,200 |
| May 14, 2024 | 8.89 | 8.95 | 8.88 | 8.95 | 8.95 | 175,800 |
| May 13, 2024 | 8.78 | 9.12 | 8.78 | 8.87 | 8.87 | 386,000 |
| May 10, 2024 | 8.49 | 8.93 | 8.49 | 8.69 | 8.69 | 127,600 |
| May 09, 2024 | 8.66 | 9.04 | 8.66 | 9.04 | 9.04 | 393,500 |
| May 08, 2024 | 9.04 | 9.07 | 9.03 | 9.05 | 9.05 | 133,600 |
| May 07, 2024 | 8.97 | 9.45 | 8.97 | 9.18 | 9.18 | 334,500 |
| May 06, 2024 | 9.25 | 9.47 | 9.25 | 9.29 | 9.29 | 233,800 |
| May 03, 2024 | 9.10 | 9.27 | 9.10 | 9.27 | 9.27 | 185,400 |
| May 02, 2024 | 8.75 | 9.12 | 8.75 | 9.08 | 9.08 | 518,200 |
| May 01, 2024 | 9.38 | 9.38 | 9.00 | 9.03 | 9.03 | 157,500 |
| Apr 30, 2024 | 9.14 | 9.21 | 9.07 | 9.07 | 9.07 | 221,400 |
| Apr 29, 2024 | 8.80 | 9.19 | 8.80 | 9.14 | 9.14 | 277,600 |
| 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 |
| *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.