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 ADR (OP: MRAAY )

9.290 +0.020 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 03, 2024 9.100 9.270 9.100 9.270 185,359 +0.19(+2.09%)
May 02, 2024 8.750 9.120 8.750 9.080 518,245 +0.05(+0.55%)
May 01, 2024 9.380 9.380 9.000 9.030 157,532 -0.04(-0.44%)
Apr 30, 2024 9.140 9.210 9.070 9.070 221,441 -0.07(-0.77%)
Apr 29, 2024 8.800 9.190 8.800 9.140 277,597 +0.37(+4.22%)
Apr 26, 2024 8.978 9.190 8.720 8.770 217,285 -0.27(-2.99%)
Apr 25, 2024 9.250 9.250 8.890 9.040 359,144 +0.01(+0.11%)
Apr 24, 2024 9.050 9.120 8.990 9.030 178,613 +0.13(+1.46%)
Apr 23, 2024 8.910 8.920 8.670 8.900 275,007 +0.06(+0.68%)
Apr 22, 2024 8.720 8.890 8.720 8.840 378,222 +0.23(+2.67%)
Apr 19, 2024 8.725 8.750 8.590 8.610 179,219 -0.29(-3.26%)
Apr 18, 2024 8.925 9.020 8.880 8.900 499,807 -0.01(-0.11%)
Apr 17, 2024 9.310 9.310 8.810 8.910 273,061 -0.15(-1.66%)
Apr 16, 2024 9.000 9.110 9.000 9.060 385,873 +0.19(+2.14%)
Apr 15, 2024 8.800 9.030 8.800 8.870 320,006 -0.16(-1.77%)
Apr 12, 2024 9.050 9.400 9.030 9.030 233,466 -0.01(-0.11%)
Apr 11, 2024 8.950 9.050 8.890 9.040 525,360 +0.21(+2.38%)
Apr 10, 2024 8.875 8.930 8.820 8.830 257,026 -0.12(-1.34%)
Apr 09, 2024 9.250 9.250 8.900 8.950 336,532 -0.04(-0.44%)
Apr 08, 2024 8.980 9.050 8.970 8.990 356,001 +0.01(+0.11%)
Apr 05, 2024 8.990 9.020 8.900 8.980 300,754 -0.05(-0.55%)
Apr 04, 2024 8.950 9.260 8.950 9.030 420,210 -0.20(-2.17%)
Apr 03, 2024 9.030 9.230 9.030 9.230 366,414 +0.04(+0.44%)
Apr 02, 2024 9.220 9.220 9.150 9.190 147,361 -0.20(-2.13%)
Apr 01, 2024 9.500 9.500 9.330 9.390 209,355 +0.06(+0.64%)
Mar 28, 2024 9.500 9.500 9.280 9.330 234,107 -0.07(-0.74%)
Mar 27, 2024 9.430 9.450 9.330 9.400 406,452 +0.02(+0.21%)
Mar 26, 2024 9.440 9.440 9.360 9.380 332,520 +0.02(+0.21%)
Mar 25, 2024 9.280 9.450 9.280 9.360 192,486 -0.19(-1.99%)
Mar 22, 2024 9.350 9.650 9.350 9.550 110,173 -0.10(-1.04%)
Mar 21, 2024 9.390 9.900 9.390 9.650 116,303 -0.09(-0.91%)
Mar 20, 2024 9.420 9.760 9.420 9.739 243,685 +0.16(+1.65%)
Mar 19, 2024 9.612 9.640 9.540 9.580 217,967 -0.07(-0.73%)
Mar 18, 2024 9.550 9.800 9.550 9.650 197,428 +0.16(+1.69%)
Mar 15, 2024 9.470 9.510 9.430 9.490 179,990 +0.08(+0.85%)
Mar 14, 2024 9.780 9.780 9.350 9.410 173,474 -0.17(-1.77%)
Mar 13, 2024 9.350 9.640 9.330 9.580 339,721 -0.03(-0.31%)
Mar 12, 2024 9.340 9.630 9.340 9.610 137,470 +0.07(+0.73%)
Mar 11, 2024 9.550 9.570 9.510 9.540 178,380 -0.11(-1.14%)
Mar 08, 2024 9.708 9.890 9.600 9.650 142,416 +0.00(+0.00%)
Mar 07, 2024 9.500 9.680 9.500 9.650 116,755 -0.29(-2.92%)
Mar 06, 2024 9.750 10.01 9.750 9.940 358,176 +0.08(+0.81%)
Mar 05, 2024 9.940 10.00 9.830 9.860 194,644 -0.15(-1.50%)
Mar 04, 2024 10.02 10.29 9.970 10.01 200,442 -0.09(-0.89%)
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.