ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Murata Manufacturing ADR (OP: MRAAY )

8.330 -0.050 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 8.373 8.374 8.220 8.330 521,897 -0.05(-0.60%)
Nov 14, 2024 8.120 8.620 8.120 8.380 687,053 +0.02(+0.24%)
Nov 13, 2024 8.130 8.390 8.130 8.360 385,895 -0.13(-1.53%)
Nov 12, 2024 8.530 8.540 8.410 8.490 627,818 -0.21(-2.41%)
Nov 11, 2024 8.525 8.800 8.515 8.700 402,571 -0.05(-0.57%)
Nov 08, 2024 8.850 8.850 8.700 8.750 246,056 -0.35(-3.85%)
Nov 07, 2024 8.770 9.280 8.740 9.100 304,545 +0.11(+1.22%)
Nov 06, 2024 8.950 8.990 8.880 8.990 190,323 -0.22(-2.39%)
Nov 05, 2024 8.940 9.270 8.940 9.210 394,397 +0.61(+7.07%)
Nov 04, 2024 8.530 8.700 8.500 8.602 690,483 +0.07(+0.84%)
Nov 01, 2024 8.330 8.640 8.250 8.530 463,690 -0.22(-2.51%)
Oct 31, 2024 8.750 8.762 8.650 8.750 351,472 -0.15(-1.69%)
Oct 30, 2024 8.720 8.970 8.720 8.900 173,581 -0.22(-2.41%)
Oct 29, 2024 8.965 9.150 8.965 9.120 311,294 +0.11(+1.22%)
Oct 28, 2024 8.850 9.185 8.850 9.010 321,221 -0.08(-0.88%)
Oct 25, 2024 8.790 9.240 8.790 9.090 299,187 +0.02(+0.22%)
Oct 24, 2024 9.100 9.100 9.040 9.070 372,757 +0.01(+0.11%)
Oct 23, 2024 9.160 9.190 8.870 9.060 1,012,042 -0.21(-2.27%)
Oct 22, 2024 9.150 9.290 9.150 9.270 151,475 -0.09(-0.96%)
Oct 21, 2024 9.150 9.400 9.150 9.360 167,499 +0.01(+0.11%)
Oct 18, 2024 9.300 9.360 9.280 9.350 367,796 -0.02(-0.21%)
Oct 17, 2024 9.430 9.650 9.330 9.370 231,232 -0.02(-0.21%)
Oct 16, 2024 9.110 9.420 9.110 9.390 405,119 +0.01(+0.11%)
Oct 15, 2024 9.600 9.600 9.350 9.380 141,073 -0.22(-2.29%)
Oct 14, 2024 9.454 9.630 9.280 9.600 129,561 +0.03(+0.31%)
Oct 11, 2024 9.445 9.590 9.310 9.570 108,864 -0.06(-0.62%)
Oct 10, 2024 9.410 9.960 9.410 9.630 99,834 -0.07(-0.72%)
Oct 09, 2024 9.595 9.715 9.555 9.700 345,724 +0.23(+2.43%)
Oct 08, 2024 9.305 9.500 9.160 9.470 226,989 +0.02(+0.21%)
Oct 07, 2024 9.500 9.500 9.500 9.450 253,695 -0.18(-1.87%)
Oct 04, 2024 9.550 9.630 9.360 9.630 110,640 +0.10(+1.05%)
Oct 03, 2024 9.330 9.758 9.330 9.530 116,197 -0.20(-2.06%)
Oct 02, 2024 9.541 9.730 9.480 9.730 301,235 -0.11(-1.12%)
Oct 01, 2024 9.760 10.36 9.741 9.840 119,825 +0.01(+0.10%)
Sep 30, 2024 9.795 9.870 9.730 9.830 169,520 +0.08(+0.82%)
Sep 27, 2024 9.750 10.15 9.750 9.750 78,546 -0.42(-4.13%)
Sep 26, 2024 10.00 10.36 9.880 10.17 113,012 +0.42(+4.31%)
Sep 25, 2024 9.420 9.800 9.420 9.750 309,755 +0.04(+0.41%)
Sep 24, 2024 9.990 9.990 9.420 9.710 226,219 +0.08(+0.83%)
Sep 23, 2024 9.320 9.900 9.320 9.630 147,033 +0.02(+0.21%)
Sep 20, 2024 9.646 9.660 9.570 9.610 221,535 +0.16(+1.69%)
Sep 19, 2024 9.300 9.520 9.300 9.450 173,273 +0.16(+1.72%)
Sep 18, 2024 9.610 9.610 9.230 9.290 347,149 +0.00(+0.00%)
Sep 17, 2024 9.100 9.550 9.100 9.290 197,298 -0.31(-3.23%)
Sep 16, 2024 9.600 9.640 9.400 9.600 243,470 +0.02(+0.25%)
Sep 13, 2024 9.620 9.640 9.560 9.576 110,701 -0.24(-2.48%)
Sep 12, 2024 9.620 9.820 9.620 9.820 161,960 +0.31(+3.26%)
Sep 11, 2024 9.470 9.510 9.290 9.510 329,054 +0.04(+0.42%)
Sep 10, 2024 9.260 9.580 9.260 9.470 311,998 -0.23(-2.37%)
Sep 09, 2024 9.643 9.900 9.643 9.700 248,185 +0.11(+1.15%)
Sep 06, 2024 9.890 9.916 9.580 9.590 196,466 -0.54(-5.33%)
Sep 05, 2024 10.17 10.18 10.06 10.13 177,027 -0.05(-0.49%)
Sep 04, 2024 9.830 10.29 9.830 10.18 417,829 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.