Murata Manufacturing ADR (OP: MRAAY )

Date	Open	High	Low	Close	Volume	Change (%)
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.