Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Murata Manufacturing Inc (OP: MRAAF )

17.35 -0.37 (-2.10%)

Streaming Delayed Price Updated: 11:39 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022				65.24	0	+2.10(+3.33%)
May 27, 2022	62.61	63.14	62.61	63.14	2,824	+0.64(+1.02%)
May 26, 2022	61.92	63.07	61.80	62.50	1,336	-1.50(-2.34%)
May 24, 2022				64.00	2,850	-0.52(-0.81%)
May 23, 2022	63.98	64.52	63.98	64.52	743	+0.42(+0.66%)
May 20, 2022	64.17	64.75	63.05	64.10	507	+1.11(+1.76%)
May 19, 2022	62.99	62.99	62.99	62.99	1,775	-1.47(-2.28%)
May 18, 2022	64.46	64.46	64.46	64.46	224	+0.56(+0.87%)
May 17, 2022	63.56	64.02	63.56	63.90	1,749	-0.26(-0.41%)
May 16, 2022	63.18	64.25	63.18	64.16	842	+1.83(+2.94%)
May 13, 2022	62.75	63.38	62.33	62.33	707	+0.83(+1.35%)
May 12, 2022	61.26	61.50	60.97	61.50	429	+0.20(+0.32%)
May 11, 2022	61.30	61.30	61.30	61.30	25	-0.94(-1.50%)
May 10, 2022	62.24	62.24	62.24	62.24	15	-0.02(-0.03%)
May 09, 2022	63.24	63.24	61.92	62.26	92	-0.74(-1.17%)
May 06, 2022	62.50	63.90	62.46	63.00	33,989	+0.58(+0.92%)
May 05, 2022	62.17	62.42	62.17	62.42	648	-1.08(-1.69%)
May 04, 2022	63.50	64.40	63.50	63.50	214	+1.02(+1.63%)
May 03, 2022	61.97	62.48	61.97	62.48	36	+3.18(+5.36%)
Apr 29, 2022				59.30	0	+1.13(+1.94%)
Apr 28, 2022	59.93	60.50	58.17	58.17	837	-1.49(-2.50%)
Apr 27, 2022	59.00	60.93	58.74	59.66	4,897	+0.52(+0.87%)
Apr 26, 2022	60.73	60.73	59.00	59.14	81	-2.29(-3.73%)
Apr 25, 2022	61.43	61.43	61.43	61.43	28	+1.44(+2.40%)
Apr 22, 2022	61.71	61.71	59.98	59.99	172	-2.11(-3.39%)
Apr 21, 2022	63.29	63.29	60.31	62.10	79	+2.18(+3.64%)
Apr 19, 2022				59.92	0	+0.82(+1.39%)
Apr 18, 2022	58.46	60.40	58.46	59.10	9,971	-1.90(-3.11%)
Apr 14, 2022	62.80	62.80	61.00	61.00	1,014	-0.55(-0.89%)
Apr 13, 2022	61.52	61.55	61.52	61.55	736	+0.30(+0.48%)
Apr 12, 2022	61.52	61.52	60.87	61.25	1,668	+1.89(+3.18%)
Apr 11, 2022	61.21	61.21	59.36	59.36	1,839	-1.76(-2.88%)
Apr 08, 2022	61.12	61.12	61.12	61.12	2,956	-0.24(-0.40%)
Apr 07, 2022	61.36	61.36	61.36	61.36	14,607	-1.06(-1.70%)
Apr 06, 2022	62.00	62.42	62.00	62.42	54	-1.09(-1.72%)
Apr 05, 2022	64.58	64.58	63.37	63.52	247	-1.32(-2.04%)
Apr 04, 2022	63.79	64.84	63.79	64.84	10	-1.28(-1.94%)
Mar 31, 2022				66.12	2,050	-0.84(-1.25%)
Mar 30, 2022	69.42	69.42	66.96	66.96	1,147	-2.64(-3.79%)
Mar 25, 2022				69.60	0	+0.70(+1.02%)
Mar 24, 2022	69.38	69.38	68.90	68.90	6,656	+0.93(+1.36%)
Mar 23, 2022	68.97	68.97	67.97	67.97	109	+2.01(+3.05%)
Mar 22, 2022	65.96	65.96	65.96	65.96	314	-0.20(-0.31%)
Mar 21, 2022	66.00	66.81	66.00	66.16	54	-1.07(-1.59%)
Mar 18, 2022	67.23	67.23	67.23	67.23	1,791	+1.94(+2.97%)
Mar 17, 2022	66.03	66.03	65.29	65.29	1,245	+0.53(+0.81%)
Mar 16, 2022	63.99	64.77	63.99	64.77	1,204	+3.02(+4.90%)
Mar 15, 2022	63.47	63.47	61.74	61.74	213	+0.18(+0.29%)
Mar 14, 2022	63.10	63.10	61.56	61.56	137	-0.93(-1.50%)
Mar 11, 2022	62.49	62.49	62.49	62.49	11,551	+0.16(+0.26%)
Mar 10, 2022	64.69	64.69	62.33	62.33	226	-1.32(-2.07%)
Mar 09, 2022	64.25	64.25	63.65	63.65	885	+1.12(+1.78%)
Mar 08, 2022	62.53	62.53	62.53	62.53	4,130	-2.31(-3.57%)
Mar 07, 2022	62.97	64.85	61.09	64.85	20	+0.01(+0.02%)
Mar 04, 2022	64.84	64.84	64.51	64.84	1,154	-2.01(-3.01%)
Mar 03, 2022	66.30	66.85	65.43	66.85	1,173	-0.93(-1.37%)
Mar 02, 2022	67.78	67.78	65.85	67.78	468	+1.78(+2.70%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Murata Manufacturing Inc (OP: MRAAF )

Historical Prices