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

Murata Manufacturing ADR (OP:MRAAY)

7.250 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 2025 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 13, 2025 7.420 7.420 6.980 7.250 939,987 +0.10(+1.40%)
May 12, 2025 7.090 7.410 7.000 7.150 542,240 +0.20(+2.88%)
May 09, 2025 6.910 6.990 6.910 6.950 353,552 +0.06(+0.87%)
May 08, 2025 6.750 7.050 6.750 6.890 706,744 -0.19(-2.68%)
May 07, 2025 7.350 7.350 7.017 7.080 568,881 +0.07(+1.00%)
May 06, 2025 7.160 7.160 6.740 7.010 520,904 +0.06(+0.86%)
May 05, 2025 6.930 7.030 6.895 6.950 608,331 +0.02(+0.29%)
May 02, 2025 6.860 6.940 6.834 6.930 1,061,227 +0.29(+4.37%)
May 01, 2025 6.900 6.900 6.640 6.640 1,759,452 -0.41(-5.82%)
Apr 30, 2025 7.200 7.450 6.900 7.050 2,378,193 -0.61(-7.96%)
Apr 29, 2025 7.980 7.980 7.590 7.660 1,946,827 -0.09(-1.16%)
Apr 28, 2025 7.990 7.990 7.580 7.750 410,028 +0.02(+0.26%)
Apr 25, 2025 7.680 7.760 7.600 7.730 191,620 +0.15(+1.98%)
Apr 24, 2025 7.500 7.850 7.400 7.580 733,265 +0.31(+4.26%)
Apr 23, 2025 7.100 7.380 7.100 7.270 417,040 +0.01(+0.14%)
Apr 22, 2025 7.440 7.440 7.000 7.260 888,168 +0.10(+1.40%)
Apr 21, 2025 6.960 7.180 6.960 7.160 475,823 -0.12(-1.65%)
Apr 17, 2025 7.110 7.330 7.110 7.280 451,751 +0.19(+2.68%)
Apr 16, 2025 6.964 7.360 6.930 7.090 396,611 -0.03(-0.42%)
Apr 15, 2025 6.950 7.280 6.950 7.120 775,549 +0.03(+0.42%)
Apr 14, 2025 7.200 7.200 6.980 7.090 1,024,828 +0.19(+2.75%)
Apr 11, 2025 6.795 6.965 6.710 6.900 2,268,748 +0.18(+2.68%)
Apr 10, 2025 6.880 7.300 6.530 6.720 1,311,218 -0.21(-3.03%)
Apr 09, 2025 6.250 7.040 6.250 6.930 1,794,565 +0.32(+4.84%)
Apr 08, 2025 6.650 6.950 6.460 6.610 1,287,119 +0.21(+3.28%)
Apr 07, 2025 6.240 6.790 6.240 6.400 1,729,943 -0.32(-4.76%)
Apr 04, 2025 7.010 7.300 6.640 6.720 589,363 -0.67(-9.07%)
Apr 03, 2025 7.505 7.780 7.340 7.390 357,976 -0.57(-7.16%)
Apr 02, 2025 7.790 7.980 7.790 7.960 294,952 +0.18(+2.31%)
Apr 01, 2025 7.570 7.810 7.570 7.780 591,980 +0.06(+0.78%)
Mar 31, 2025 7.500 7.750 7.500 7.720 528,612 -0.13(-1.66%)
Mar 28, 2025 8.000 8.010 7.850 7.850 270,615 -0.32(-3.92%)
Mar 27, 2025 8.180 8.260 8.170 8.170 368,632 +0.00(+0.00%)
Mar 26, 2025 8.110 8.280 8.110 8.170 205,817 -0.11(-1.33%)
Mar 25, 2025 8.490 8.490 8.030 8.280 235,329 +0.03(+0.36%)
Mar 24, 2025 8.220 8.250 8.190 8.250 338,729 -0.08(-0.96%)
Mar 21, 2025 8.375 8.490 8.110 8.330 471,817 -0.05(-0.60%)
Mar 20, 2025 8.340 8.420 8.250 8.380 160,387 -0.09(-1.06%)
Mar 19, 2025 8.160 8.480 8.160 8.470 431,337 +0.14(+1.68%)
Mar 18, 2025 8.460 8.460 8.120 8.330 626,724 -0.14(-1.65%)
Mar 17, 2025 8.500 8.500 8.180 8.470 256,220 +0.00(+0.00%)
Mar 14, 2025 8.630 8.630 8.310 8.470 231,015 +0.04(+0.47%)
Mar 13, 2025 8.650 8.650 8.220 8.430 187,288 -0.37(-4.20%)
Mar 12, 2025 9.030 9.030 8.670 8.800 525,047 +0.08(+0.92%)
Mar 11, 2025 8.850 8.850 8.620 8.720 355,560 +0.02(+0.23%)
Mar 10, 2025 8.800 8.840 8.650 8.700 396,355 -0.06(-0.68%)
Mar 07, 2025 8.580 8.780 8.580 8.760 305,166 +0.19(+2.22%)
Mar 06, 2025 8.450 8.700 8.450 8.570 317,477 -0.06(-0.70%)
Mar 05, 2025 8.830 8.830 8.410 8.630 298,340 +0.31(+3.73%)
Mar 04, 2025 8.290 8.510 8.150 8.320 381,785 -0.02(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.