Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murata Manufacturing Inc (OP: MRAAF )

20.40 +1.47 (+7.76%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 54.94 56.98 54.94 56.20 1,100 -2.28(-3.90%)
May 28, 2020 58.20 58.48 57.42 58.48 997 +2.23(+3.97%)
May 27, 2020 56.00 56.00 56.25 991 +0.25(+0.44%)
May 26, 2020 55.02 56.00 55.02 56.00 120 +0.40(+0.72%)
May 22, 2020 55.60 55.60 55.60 55.60 200 -0.30(-0.54%)
May 21, 2020 55.19 55.90 55.19 55.90 5,564 +0.01(+0.02%)
May 20, 2020 55.89 55.89 55.89 55.89 2 +0.14(+0.25%)
May 19, 2020 55.75 55.75 55.75 55.75 200 +0.14(+0.25%)
May 18, 2020 55.61 55.61 55.61 55.61 88 -0.24(-0.43%)
May 15, 2020 56.98 56.98 55.85 55.85 1,100 -1.12(-1.97%)
May 14, 2020 56.73 56.73 56.98 749 +0.25(+0.43%)
May 13, 2020 60.12 60.12 56.73 56.73 500 -1.03(-1.77%)
May 12, 2020 56.51 57.76 56.51 57.76 378 +3.03(+5.53%)
May 11, 2020 54.73 54.73 54.73 54.73 52 -2.02(-3.56%)
May 08, 2020 55.73 56.75 55.73 56.75 100 +1.20(+2.17%)
May 07, 2020 55.02 55.02 55.55 1,956 +0.53(+0.95%)
May 06, 2020 53.39 55.28 53.39 55.02 190 +1.04(+1.93%)
May 04, 2020 53.98 53.98 53.98 0 -2.13(-3.80%)
May 01, 2020 56.11 56.11 56.11 56.11 100 -0.49(-0.87%)
Apr 30, 2020 55.12 56.80 55.12 56.60 3,424 +0.10(+0.18%)
Apr 29, 2020 56.74 56.96 55.71 56.50 152 +2.00(+3.67%)
Apr 28, 2020 54.90 55.02 53.94 54.50 934 +2.38(+4.57%)
Apr 24, 2020 52.12 52.12 52.12 0 +0.24(+0.46%)
Apr 23, 2020 50.66 53.12 50.66 51.88 611 -1.60(-2.99%)
Apr 22, 2020 53.48 53.48 53.48 53.48 641 +1.23(+2.35%)
Apr 21, 2020 52.24 53.05 51.95 52.25 1,186 +0.16(+0.31%)
Apr 17, 2020 52.09 52.09 52.09 0 +0.42(+0.81%)
Apr 16, 2020 51.61 52.25 51.60 51.67 2,614 -0.78(-1.49%)
Apr 15, 2020 52.17 52.45 52.11 52.45 18,435 +0.26(+0.50%)
Apr 14, 2020 52.24 52.49 52.19 52.19 4,608 +0.19(+0.37%)
Apr 13, 2020 51.00 53.00 50.39 52.00 621 +0.21(+0.41%)
Apr 09, 2020 53.00 53.00 51.79 51.79 6,900 -1.86(-3.47%)
Apr 08, 2020 52.81 53.65 52.81 53.65 2,379 +2.25(+4.38%)
Apr 07, 2020 51.06 53.65 50.61 51.40 1,102 +4.97(+10.70%)
Apr 03, 2020 46.43 46.43 46.43 0 -0.75(-1.59%)
Apr 02, 2020 47.18 47.18 47.18 47.18 21 -0.24(-0.51%)
Apr 01, 2020 47.26 47.42 46.87 47.42 1,929 -3.19(-6.30%)
Mar 31, 2020 49.69 49.69 50.61 1,400 +0.92(+1.85%)
Mar 30, 2020 49.69 49.69 49.69 49.69 196 +0.89(+1.82%)
Mar 27, 2020 48.50 48.80 48.50 48.80 200 +0.30(+0.62%)
Mar 26, 2020 47.00 48.50 47.00 48.50 13,351 +2.50(+5.43%)
Mar 25, 2020 54.33 54.33 46.00 46.00 130 +0.00(+0.00%)
Mar 24, 2020 43.89 47.32 43.89 46.00 30,342 +3.25(+7.60%)
Mar 23, 2020 41.09 43.00 40.78 42.75 774 +1.99(+4.88%)
Mar 20, 2020 40.76 40.76 40.76 40.76 2,100 -1.60(-3.78%)
Mar 19, 2020 42.61 42.61 42.36 42.36 126 +0.96(+2.32%)
Mar 18, 2020 41.16 46.00 41.16 41.40 2,889 -2.60(-5.91%)
Mar 17, 2020 41.79 45.57 41.79 44.00 366 +1.20(+2.80%)
Mar 16, 2020 42.80 42.80 42.80 42.80 12 -4.84(-10.16%)
Mar 13, 2020 44.15 47.64 44.15 47.64 400 +2.12(+4.66%)
Mar 12, 2020 46.78 48.75 45.52 45.52 646 -4.58(-9.14%)
Mar 11, 2020 50.20 50.20 49.27 50.10 388 -2.54(-4.83%)
Mar 10, 2020 52.64 52.64 52.64 52.64 50 +3.75(+7.67%)
Mar 09, 2020 48.90 48.90 48.75 48.89 1,106 -3.05(-5.88%)
Mar 06, 2020 53.65 53.65 51.64 51.94 900 -2.32(-4.27%)
Mar 05, 2020 54.75 54.75 52.60 54.26 987 +0.05(+0.08%)
Mar 04, 2020 53.35 54.21 53.35 54.21 362 +1.68(+3.20%)
Mar 03, 2020 52.53 52.53 52.53 52.53 958 -0.06(-0.11%)
Mar 02, 2020 52.59 52.59 52.59 52.59 92 +0.31(+0.59%)
Feb 28, 2020 50.65 53.34 50.50 52.28 5,200 -2.28(-4.18%)
Feb 27, 2020 54.10 54.10 54.56 300 +0.46(+0.85%)
Feb 26, 2020 54.10 54.10 54.10 54.10 160 +0.00(+0.00%)
Feb 24, 2020 54.10 54.10 54.10 0 -1.09(-1.97%)
Feb 21, 2020 55.10 55.19 55.10 55.19 300 -2.02(-3.53%)
Feb 20, 2020 57.20 57.20 57.20 1,900 +0.00(+0.00%)
Feb 19, 2020 56.55 57.20 56.16 57.20 12,123 +1.95(+3.54%)
Feb 18, 2020 57.44 57.44 55.16 55.25 243 -5.15(-8.53%)
Feb 13, 2020 60.40 60.40 60.40 0 +0.41(+0.68%)
Feb 12, 2020 58.35 60.35 58.35 59.99 11,382 -0.31(-0.52%)
Feb 11, 2020 58.57 60.30 58.57 60.30 48,536 +1.04(+1.76%)
Feb 07, 2020 59.26 59.26 59.26 0 -0.71(-1.18%)
Feb 06, 2020 60.25 60.50 59.97 59.97 437 +1.73(+2.97%)
Feb 05, 2020 60.86 60.86 58.24 58.24 110 -2.06(-3.42%)
Feb 04, 2020 60.30 61.21 60.30 60.30 5,372 +1.70(+2.90%)
Feb 03, 2020 58.25 58.60 58.25 58.60 2,758 +0.80(+1.38%)
Jan 31, 2020 57.80 57.80 57.80 57.80 100 -2.24(-3.73%)
Jan 29, 2020 60.04 60.04 60.04 0 +0.91(+1.54%)
Jan 28, 2020 59.13 59.13 59.13 59.13 100 -1.83(-3.00%)
Jan 27, 2020 60.96 60.96 60.96 60.96 7 +0.06(+0.10%)
Jan 24, 2020 60.90 60.90 60.90 60.90 100 +0.12(+0.19%)
Jan 23, 2020 59.61 60.78 59.61 60.78 60 -0.07(-0.11%)
Jan 22, 2020 60.34 60.85 60.10 60.85 244 +0.60(+1.00%)
Jan 21, 2020 59.09 60.25 59.09 60.25 505 -1.49(-2.41%)
Jan 17, 2020 60.40 61.74 60.40 61.74 100 +1.05(+1.73%)
Jan 16, 2020 58.88 60.69 58.88 60.69 515 -0.23(-0.38%)
Jan 15, 2020 63.13 63.13 60.92 60.92 97 -1.38(-2.22%)
Jan 14, 2020 61.93 63.28 61.93 62.30 966 +0.13(+0.21%)
Jan 13, 2020 62.30 62.30 62.17 62.17 147 -0.73(-1.16%)
Jan 10, 2020 62.28 62.90 62.01 62.90 200 +0.55(+0.88%)
Jan 09, 2020 61.75 62.80 61.75 62.35 1,559 +1.72(+2.84%)
Jan 08, 2020 62.00 62.00 60.00 60.63 509 -0.70(-1.14%)
Jan 07, 2020 61.49 61.49 61.33 61.33 31 -0.16(-0.26%)
Jan 06, 2020 60.86 61.49 60.86 61.49 341 -0.63(-1.02%)
Jan 03, 2020 62.12 62.12 62.12 62.12 100 -0.56(-0.90%)
Jan 02, 2020 61.53 62.69 61.53 62.69 126 +1.69(+2.77%)
Dec 30, 2019 61.00 61.00 61.00 0 -1.01(-1.63%)
Dec 27, 2019 62.01 62.01 62.01 62.01 200 +0.91(+1.49%)
Dec 26, 2019 61.05 62.00 61.05 61.10 140 +3.14(+5.42%)
Dec 24, 2019 57.96 57.96 57.96 57.96 600 -1.04(-1.76%)
Dec 23, 2019 57.61 59.00 57.61 59.00 276 -0.40(-0.67%)
Dec 19, 2019 59.40 59.40 59.40 0 -0.87(-1.44%)
Dec 18, 2019 60.50 60.50 60.27 500 -0.23(-0.38%)
Dec 17, 2019 60.22 60.75 58.38 60.50 509 -0.20(-0.33%)
Dec 16, 2019 62.58 62.58 60.64 60.70 677 +0.00(+0.00%)
Dec 13, 2019 60.70 60.70 60.70 60.70 100 +0.70(+1.17%)
Dec 12, 2019 59.31 60.06 58.63 60.00 312 -0.50(-0.83%)
Dec 11, 2019 60.15 60.50 60.15 60.50 362 -0.10(-0.17%)
Dec 10, 2019 60.60 60.60 60.60 60.60 3,021 -0.30(-0.49%)
Dec 09, 2019 63.26 63.26 60.59 60.90 548 -0.80(-1.30%)
Dec 06, 2019 61.50 61.70 61.50 61.70 1,200 +3.55(+6.10%)
Dec 05, 2019 59.23 60.00 58.15 58.15 468 +0.15(+0.26%)
Dec 04, 2019 58.50 59.05 58.00 58.00 1,136 -0.20(-0.34%)
Dec 03, 2019 58.20 58.20 58.20 58.20 17,494 -0.40(-0.68%)
Dec 02, 2019 58.85 59.37 58.60 58.60 1,520 -0.30(-0.51%)
Nov 27, 2019 58.90 58.90 58.90 0 +0.70(+1.20%)
Nov 26, 2019 57.50 58.20 57.50 58.20 2,978 +2.48(+4.45%)
Nov 25, 2019 55.19 55.72 55.19 55.72 1,195 -0.28(-0.50%)
Nov 22, 2019 54.57 56.00 54.57 56.00 200 +2.00(+3.70%)
Nov 21, 2019 52.56 54.00 52.56 54.00 877 -1.11(-2.01%)
Nov 20, 2019 55.11 55.11 55.11 55.11 48 -0.95(-1.70%)
Nov 19, 2019 56.25 56.25 56.06 56.06 103 -0.29(-0.51%)
Nov 15, 2019 56.35 56.35 56.35 0 +0.48(+0.86%)
Nov 14, 2019 56.59 57.37 55.87 55.87 600 -1.08(-1.90%)
Nov 12, 2019 56.95 56.95 56.95 0 +1.09(+1.95%)
Nov 11, 2019 55.87 55.87 55.86 55.86 351 +0.86(+1.56%)
Nov 08, 2019 55.00 55.00 55.00 55.00 100 -2.07(-3.63%)
Nov 07, 2019 57.16 57.16 57.07 57.07 735 +0.10(+0.17%)
Nov 06, 2019 55.48 56.97 55.48 56.97 645 -0.03(-0.05%)
Nov 05, 2019 55.71 57.00 55.71 57.00 5,365 +0.00(+0.00%)
Nov 04, 2019 56.70 57.00 55.50 57.00 23,747 +1.49(+2.68%)
Nov 01, 2019 54.55 56.03 54.55 55.51 4,700 +1.15(+2.12%)
Oct 31, 2019 53.66 54.36 52.99 54.36 933 +0.70(+1.30%)
Oct 30, 2019 52.03 53.73 52.03 53.66 352 -0.04(-0.07%)
Oct 29, 2019 53.70 53.70 53.70 53.70 760 -0.60(-1.10%)
Oct 28, 2019 54.50 54.50 54.30 54.30 863 +1.13(+2.13%)
Oct 25, 2019 54.05 54.05 53.17 53.17 100 -1.14(-2.10%)
Oct 23, 2019 54.31 54.31 54.31 0 -0.55(-1.00%)
Oct 21, 2019 54.86 54.86 54.86 0 +0.36(+0.66%)
Oct 18, 2019 54.80 54.80 53.55 54.50 52,900 +1.51(+2.85%)
Oct 17, 2019 54.66 54.66 52.99 52.99 773 +0.34(+0.65%)
Oct 15, 2019 52.65 52.65 52.65 0 +0.66(+1.27%)
Oct 14, 2019 51.99 51.99 51.99 51.99 16,323 -1.87(-3.47%)
Oct 11, 2019 53.50 54.00 53.50 53.86 600 +0.58(+1.09%)
Oct 10, 2019 52.20 53.67 52.20 53.28 297 +1.38(+2.66%)
Oct 09, 2019 51.90 51.90 51.90 51.90 6,010 +0.08(+0.15%)
Oct 08, 2019 52.45 52.45 51.82 51.82 239 -0.28(-0.54%)
Oct 07, 2019 52.43 52.43 52.00 52.10 602 +1.90(+3.78%)
Oct 04, 2019 50.32 50.50 50.20 50.20 100 +0.82(+1.65%)
Oct 03, 2019 49.59 49.59 49.38 49.38 258 +0.67(+1.39%)
Oct 02, 2019 48.71 48.75 48.71 48.71 520 +0.24(+0.50%)
Oct 01, 2019 48.47 48.47 48.47 48.47 181 +0.78(+1.64%)
Sep 30, 2019 47.69 47.69 47.69 6,200 +0.00(+0.00%)
Sep 27, 2019 47.69 47.69 47.69 47.69 100 -0.20(-0.42%)
Sep 25, 2019 47.89 47.89 47.89 0 +0.72(+1.53%)
Sep 24, 2019 47.41 47.41 47.17 47.17 211 +0.49(+1.05%)
Sep 23, 2019 46.68 46.68 46.68 21 +0.00(+0.00%)
Sep 19, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Sep 17, 2019 46.68 46.68 46.68 0 +0.18(+0.39%)
Sep 16, 2019 46.50 46.50 46.50 46.50 30 -0.18(-0.39%)
Sep 13, 2019 48.62 48.62 46.68 46.68 200 -0.17(-0.36%)
Sep 12, 2019 45.75 46.85 45.75 46.85 338 +1.72(+3.81%)
Sep 11, 2019 45.13 45.13 45.13 45.13 10,796 +0.31(+0.69%)
Sep 10, 2019 44.86 44.86 44.82 44.82 82 +0.28(+0.63%)
Sep 09, 2019 44.54 44.54 44.54 44.54 27 +0.54(+1.23%)
Sep 05, 2019 44.00 44.00 44.00 0 +2.47(+5.95%)
Sep 04, 2019 41.53 41.53 41.53 41.53 11,026 -0.22(-0.53%)
Aug 30, 2019 41.75 41.75 41.75 0 +0.90(+2.20%)
Aug 29, 2019 40.24 40.85 40.24 40.85 281 +0.85(+2.13%)
Aug 28, 2019 40.00 40.00 40.00 40.00 18 -2.00(-4.76%)
Aug 26, 2019 42.00 42.00 42.00 0 -0.50(-1.18%)
Aug 23, 2019 40.91 42.50 40.44 42.50 3,600 +0.62(+1.47%)
Aug 22, 2019 43.37 43.37 41.88 41.88 92 -1.55(-3.58%)
Aug 21, 2019 43.07 43.44 43.07 43.44 22 +1.44(+3.43%)
Aug 20, 2019 41.95 42.00 41.95 42.00 651 -0.78(-1.83%)
Aug 15, 2019 42.78 42.78 42.78 0 +0.38(+0.90%)
Aug 14, 2019 42.40 42.40 42.40 42.40 990 -0.94(-2.16%)
Aug 13, 2019 43.34 43.34 43.34 43.34 6,300 +0.30(+0.69%)
Aug 07, 2019 43.04 43.04 43.04 0 -0.46(-1.06%)
Aug 06, 2019 42.29 43.50 42.29 43.50 788 -0.04(-0.09%)
Aug 05, 2019 43.95 43.95 43.54 43.54 130 -0.87(-1.96%)
Aug 02, 2019 44.41 45.00 44.41 44.41 200 -1.44(-3.14%)
Aug 01, 2019 45.00 45.85 44.06 45.85 401 +0.85(+1.89%)
Jul 31, 2019 46.92 46.92 45.00 45.00 677 +0.69(+1.56%)
Jul 29, 2019 44.31 44.31 44.31 0 -0.56(-1.25%)
Jul 25, 2019 44.87 44.87 44.87 0 -0.17(-0.38%)
Jul 23, 2019 45.04 45.04 45.04 0 +2.09(+4.86%)
Jul 22, 2019 43.00 43.00 42.95 42.95 118 +0.00(+0.00%)
Jul 18, 2019 42.95 42.95 42.95 0 +0.92(+2.19%)
Jul 17, 2019 41.94 42.66 41.94 42.03 2,806 -2.36(-5.32%)
Jul 16, 2019 44.39 44.39 44.39 44.39 75 -0.22(-0.49%)
Jul 15, 2019 45.23 45.23 44.61 44.61 1,685 -0.99(-2.17%)
Jul 12, 2019 45.66 45.66 43.47 45.60 4,200 +1.35(+3.05%)
Jul 11, 2019 45.25 46.05 44.25 44.25 7,050 -1.18(-2.60%)
Jul 10, 2019 44.80 45.63 44.80 45.43 1,950 -0.25(-0.55%)
Jul 09, 2019 43.81 45.93 43.81 45.68 887 -0.29(-0.63%)
Jul 08, 2019 45.84 45.97 45.84 45.97 74 +0.13(+0.28%)
Jul 05, 2019 45.07 47.66 45.07 45.84 1,600 +0.08(+0.17%)
Jul 03, 2019 45.76 45.76 45.76 45.76 100 -2.09(-4.37%)
Jul 02, 2019 47.85 47.85 47.85 47.85 950 +1.43(+3.08%)
Jul 01, 2019 46.42 46.42 46.42 46.42 48 +0.50(+1.09%)
Jun 28, 2019 45.84 45.92 45.30 45.92 1,300 +1.91(+4.34%)
Jun 27, 2019 44.01 44.01 44.01 44.01 300 +0.86(+1.99%)
Jun 26, 2019 43.16 43.16 43.15 43.15 168 +0.10(+0.23%)
Jun 25, 2019 43.05 43.05 43.05 9 +0.00(+0.00%)
Jun 24, 2019 44.19 44.19 43.05 43.05 165 -1.11(-2.51%)
Jun 20, 2019 44.16 44.16 44.16 0 -0.37(-0.83%)
Jun 19, 2019 44.26 44.53 43.68 44.53 7,427 +1.17(+2.70%)
Jun 18, 2019 42.30 43.36 42.29 43.36 582 +0.86(+2.02%)
Jun 17, 2019 42.57 42.57 42.50 42.50 157 +0.73(+1.75%)
Jun 14, 2019 41.77 41.77 41.77 41.77 200 +0.04(+0.10%)
Jun 13, 2019 41.73 41.73 41.73 41.73 491 -1.57(-3.63%)
Jun 12, 2019 43.30 43.30 43.30 43.30 14,556 +1.20(+2.84%)
Jun 10, 2019 42.10 42.10 42.10 0 +1.42(+3.50%)
Jun 07, 2019 40.68 40.68 40.68 40.68 300 +0.18(+0.44%)
Jun 06, 2019 40.50 40.50 40.50 40.50 406 -1.65(-3.91%)
Jun 05, 2019 41.95 42.18 41.95 42.15 112 +0.00(+0.00%)
Jun 04, 2019 41.94 42.15 41.39 42.15 1,134 +0.97(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.