Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murata Manufacturing Inc (OP: MRAAF )

17.89 -0.62 (-3.37%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 (%)
Nov 27, 2015 157.30 157.30 157.30 0 +1.55(+1.00%)
Nov 25, 2015 155.75 155.75 155.75 0 -4.35(-2.72%)
Nov 24, 2015 159.35 161.65 159.35 160.10 189 +1.05(+0.66%)
Nov 23, 2015 159.05 159.05 159.05 159.05 113 +0.05(+0.03%)
Nov 20, 2015 160.30 160.30 159.00 159.00 417 +3.36(+2.16%)
Nov 19, 2015 155.64 155.64 155.64 155.64 30 -2.36(-1.49%)
Nov 18, 2015 158.00 158.00 158.00 158.00 3 +2.40(+1.54%)
Nov 17, 2015 157.00 157.00 155.60 155.60 38 -1.50(-0.95%)
Nov 16, 2015 157.10 157.10 157.10 157.10 5 -1.11(-0.70%)
Nov 12, 2015 158.21 158.21 158.21 0 +1.21(+0.77%)
Nov 11, 2015 157.10 157.20 157.00 157.00 10,300 +0.00(+0.00%)
Nov 10, 2015 158.50 158.50 157.00 157.00 110 +0.50(+0.32%)
Nov 09, 2015 158.55 158.55 156.50 156.50 119 -1.27(-0.80%)
Nov 06, 2015 157.77 157.77 157.77 157.77 53 +1.12(+0.71%)
Nov 05, 2015 161.50 161.50 156.65 156.65 33 +3.65(+2.39%)
Nov 04, 2015 156.25 156.25 152.90 153.00 217 +4.25(+2.86%)
Nov 03, 2015 148.75 148.75 148.75 148.75 42 -3.75(-2.46%)
Nov 02, 2015 148.75 152.50 148.75 152.50 1,551 +1.34(+0.89%)
Oct 30, 2015 146.00 151.16 146.00 151.16 522 +14.26(+10.42%)
Oct 29, 2015 137.00 137.00 136.90 136.90 5 -0.25(-0.18%)
Oct 28, 2015 139.45 139.45 137.15 137.15 246 -1.15(-0.83%)
Oct 27, 2015 138.30 138.30 138.30 138.30 98 -5.84(-4.05%)
Oct 26, 2015 140.85 144.14 140.85 144.14 1,225 +5.04(+3.62%)
Oct 23, 2015 142.14 142.25 139.10 139.10 347 +4.55(+3.38%)
Oct 22, 2015 134.87 137.40 134.55 134.55 121 +8.40(+6.66%)
Oct 20, 2015 126.15 126.15 126.15 0 -0.25(-0.20%)
Oct 19, 2015 126.40 126.40 126.40 126.40 88 -3.60(-2.77%)
Oct 16, 2015 130.00 130.00 130.00 130.00 7 -0.57(-0.44%)
Oct 15, 2015 129.90 130.57 129.90 130.57 536 +4.37(+3.47%)
Oct 14, 2015 126.20 126.20 126.20 126.20 108 -3.05(-2.36%)
Oct 13, 2015 129.25 129.25 129.25 129.25 153 -0.90(-0.69%)
Oct 12, 2015 130.30 130.30 130.15 130.15 82 +1.90(+1.48%)
Oct 09, 2015 128.25 128.25 128.25 128.25 64 -2.15(-1.65%)
Oct 08, 2015 130.40 130.40 130.40 130.40 7 -4.00(-2.98%)
Oct 07, 2015 134.65 134.65 134.40 134.40 93 -4.60(-3.31%)
Oct 06, 2015 135.15 139.00 135.15 139.00 1,056 +1.00(+0.72%)
Oct 05, 2015 141.60 141.60 138.00 138.00 78 +4.55(+3.41%)
Oct 02, 2015 133.45 133.45 133.45 133.45 4 +3.75(+2.89%)
Sep 30, 2015 129.70 129.70 129.70 0 +1.10(+0.86%)
Sep 29, 2015 128.55 128.60 128.55 128.60 132 -2.45(-1.87%)
Sep 28, 2015 131.05 131.05 131.05 131.05 239 -8.15(-5.85%)
Sep 23, 2015 139.20 139.20 139.20 49 -0.77(-0.55%)
Sep 18, 2015 139.97 139.97 139.97 83 -1.78(-1.26%)
Sep 16, 2015 141.75 141.75 141.75 72 +5.34(+3.91%)
Sep 09, 2015 136.41 136.41 136.41 44 +3.52(+2.65%)
Sep 08, 2015 132.89 132.89 132.89 132.89 661 -1.78(-1.32%)
Sep 04, 2015 134.67 134.67 134.67 0 -12.33(-8.39%)
Aug 28, 2015 147.00 147.00 147.00 172 +13.50(+10.11%)
Aug 21, 2015 133.50 133.50 133.50 4 -8.65(-6.09%)
Aug 11, 2015 142.15 142.15 142.15 99 -3.40(-2.34%)
Aug 10, 2015 145.55 145.55 145.55 145.55 168 +5.80(+4.15%)
Aug 05, 2015 139.75 139.75 139.75 24 -7.00(-4.77%)
Aug 04, 2015 146.75 146.75 146.75 146.75 202 -6.65(-4.34%)
Aug 03, 2015 153.40 153.40 153.40 153.40 116 +3.65(+2.44%)
Jul 31, 2015 149.75 149.75 149.75 149.75 348 -2.26(-1.49%)
Jul 29, 2015 152.01 152.01 152.01 1 -3.39(-2.18%)
Jul 28, 2015 155.33 155.40 155.33 155.40 209 -3.85(-2.42%)
Jul 24, 2015 159.25 159.25 159.25 30 -7.25(-4.35%)
Jul 17, 2015 166.50 166.50 166.50 61 +10.21(+6.53%)
Jul 13, 2015 156.29 156.29 156.29 180 -14.03(-8.24%)
Jul 07, 2015 170.32 170.32 170.32 124 -3.56(-2.05%)
Jul 02, 2015 173.88 173.88 173.88 27 -1.11(-0.63%)
Jun 30, 2015 174.99 174.99 174.99 126 +0.94(+0.54%)
Jun 29, 2015 175.10 175.10 174.05 174.05 424 +1.01(+0.58%)
Jun 22, 2015 173.04 173.04 173.04 28 +3.04(+1.79%)
Jun 19, 2015 170.00 170.00 170.00 170.00 37,929 +8.80(+5.46%)
Jun 12, 2015 161.20 161.20 161.20 28 +3.78(+2.40%)
Jun 11, 2015 157.42 157.42 157.42 157.42 183 +1.22(+0.78%)
Jun 10, 2015 154.95 156.20 154.95 156.20 317 -0.21(-0.13%)
Jun 09, 2015 155.25 156.41 155.25 156.41 493 -2.74(-1.72%)
Jun 08, 2015 159.15 159.15 159.15 159.15 100 -1.82(-1.13%)
Jun 05, 2015 160.97 160.97 160.97 160.97 170 -0.68(-0.42%)
Jun 03, 2015 161.65 161.65 161.65 55 -4.60(-2.77%)
May 27, 2015 166.25 166.25 166.25 46 +4.50(+2.78%)
May 26, 2015 161.75 161.75 161.75 161.75 112 +3.86(+2.44%)
May 13, 2015 157.89 157.89 157.89 0 +14.62(+10.20%)
May 07, 2015 143.27 143.27 143.27 50 +1.47(+1.04%)
May 01, 2015 141.80 141.80 141.80 105 -1.75(-1.22%)
Apr 29, 2015 143.55 143.55 143.55 2 -1.60(-1.10%)
Apr 28, 2015 143.50 145.15 143.50 145.15 282 +3.65(+2.58%)
Apr 27, 2015 141.50 141.50 141.50 141.50 165 +0.75(+0.53%)
Apr 21, 2015 140.75 140.75 140.75 126 +2.15(+1.55%)
Apr 17, 2015 138.60 138.60 138.60 70 -7.53(-5.15%)
Apr 15, 2015 146.12 146.12 146.12 195 +1.66(+1.15%)
Apr 14, 2015 144.30 144.47 144.30 144.47 296 -1.28(-0.88%)
Apr 09, 2015 145.75 145.75 145.75 87 +0.45(+0.31%)
Apr 08, 2015 145.30 145.30 145.30 145.30 302 -0.26(-0.18%)
Apr 07, 2015 145.25 145.56 145.25 145.56 595 +5.81(+4.16%)
Apr 02, 2015 139.75 139.75 139.75 124 +2.00(+1.45%)
Apr 01, 2015 137.75 137.75 137.75 137.75 7,284 -3.72(-2.63%)
Mar 30, 2015 141.47 141.47 141.47 101 -0.33(-0.23%)
Mar 27, 2015 142.00 142.00 141.80 141.80 309 -4.60(-3.14%)
Mar 25, 2015 146.40 146.40 146.40 173 -1.00(-0.68%)
Mar 24, 2015 146.75 147.50 146.75 147.40 7,900 +2.79(+1.93%)
Mar 20, 2015 144.61 144.61 144.61 30 +2.11(+1.48%)
Mar 19, 2015 142.50 142.50 142.50 142.50 264 -2.35(-1.62%)
Mar 18, 2015 144.85 144.85 144.85 144.85 200 +6.35(+4.58%)
Mar 17, 2015 138.50 138.50 138.50 138.50 100 +3.50(+2.59%)
Mar 16, 2015 135.00 135.00 135.00 135.00 497 +0.88(+0.66%)
Mar 12, 2015 134.12 134.12 134.12 5,037 +2.22(+1.68%)
Mar 11, 2015 131.90 131.90 131.90 131.90 187 +1.35(+1.03%)
Mar 10, 2015 129.75 130.55 129.75 130.55 542 +0.30(+0.23%)
Mar 06, 2015 130.25 130.25 130.25 23 -3.40(-2.54%)
Mar 05, 2015 133.65 133.65 133.65 133.65 104 +3.65(+2.81%)
Mar 04, 2015 129.96 130.00 125.00 130.00 3,512 +6.00(+4.84%)
Mar 02, 2015 124.00 124.00 124.00 197 +1.00(+0.81%)
Feb 27, 2015 123.45 123.45 123.00 123.00 355 +4.20(+3.54%)
Feb 26, 2015 118.40 118.80 118.40 118.80 468 +5.00(+4.39%)
Feb 23, 2015 113.80 113.80 113.80 1,807 -0.70(-0.61%)
Feb 19, 2015 114.50 114.50 114.50 124 +7.34(+6.85%)
Feb 13, 2015 107.16 107.16 107.16 25 -1.03(-0.95%)
Feb 10, 2015 108.19 108.19 108.19 200 -0.31(-0.29%)
Feb 06, 2015 108.50 108.50 108.50 100 -3.47(-3.10%)
Feb 05, 2015 111.75 111.97 111.70 111.97 623 +1.47(+1.33%)
Jan 30, 2015 110.50 110.50 110.50 149 -0.41(-0.37%)
Jan 29, 2015 110.91 110.91 110.91 110.91 304 +0.41(+0.37%)
Jan 28, 2015 109.25 112.75 109.25 110.50 5,337 -0.50(-0.45%)
Jan 27, 2015 109.75 111.00 109.75 111.00 1,104 +2.05(+1.88%)
Jan 26, 2015 108.90 109.00 108.90 108.95 585 +0.20(+0.18%)
Jan 23, 2015 108.75 108.75 108.75 108.75 2,436 -2.70(-2.42%)
Jan 22, 2015 111.25 111.45 111.25 111.45 424 -0.39(-0.35%)
Jan 21, 2015 112.10 112.10 111.60 111.84 1,602 -1.91(-1.67%)
Jan 20, 2015 113.75 113.75 113.75 113.75 108 -1.58(-1.37%)
Jan 16, 2015 115.33 115.33 115.33 0 +2.53(+2.24%)
Jan 13, 2015 112.80 112.80 112.80 79 +2.30(+2.08%)
Jan 12, 2015 110.50 110.50 110.25 110.50 827 -1.00(-0.90%)
Jan 09, 2015 111.50 111.50 111.50 111.50 141 +0.37(+0.33%)
Jan 08, 2015 109.95 111.13 109.95 111.13 288 +3.88(+3.62%)
Jan 07, 2015 107.25 107.25 107.25 107.25 204 -2.00(-1.83%)
Jan 02, 2015 109.25 109.25 109.25 238 -2.35(-2.11%)
Dec 29, 2014 111.60 111.60 111.60 0 +1.10(+1.00%)
Dec 22, 2014 110.50 110.50 110.50 0 +2.05(+1.89%)
Dec 19, 2014 109.24 109.24 108.45 108.45 517 +0.95(+0.88%)
Dec 11, 2014 107.50 107.50 107.50 111 -1.24(-1.14%)
Dec 09, 2014 108.74 108.74 108.74 121 -4.76(-4.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.