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 )

18.48 +0.67 (+3.76%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 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 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%)
Dec 04, 2014 113.50 113.50 113.50 33 +3.95(+3.61%)
Nov 24, 2014 109.55 109.55 109.55 45 -1.99(-1.78%)
Nov 19, 2014 111.54 111.54 111.54 33 -0.46(-0.41%)
Nov 18, 2014 111.70 112.00 111.70 112.00 532 +2.40(+2.19%)
Nov 17, 2014 109.60 109.60 109.60 109.60 124 -0.26(-0.24%)
Nov 14, 2014 109.86 109.86 109.86 109.86 255 +1.37(+1.26%)
Nov 13, 2014 108.48 108.49 108.48 108.49 1,794 -0.30(-0.28%)
Nov 10, 2014 108.79 108.79 108.79 79 -1.71(-1.55%)
Nov 06, 2014 110.50 110.50 110.50 23 -1.50(-1.34%)
Nov 05, 2014 112.00 112.00 112.00 112.00 232 -0.10(-0.09%)
Nov 03, 2014 112.10 112.10 112.10 43 +2.85(+2.61%)
Oct 30, 2014 109.25 109.25 109.25 2 -0.20(-0.18%)
Oct 29, 2014 111.59 111.59 109.45 232 -2.14(-1.92%)
Oct 27, 2014 111.59 111.59 111.59 0 +1.84(+1.68%)
Oct 23, 2014 109.75 109.75 109.75 0 +0.65(+0.60%)
Oct 22, 2014 108.54 109.10 108.54 109.10 1,011 -0.15(-0.14%)
Oct 21, 2014 109.25 110.36 109.25 109.25 462 +1.34(+1.24%)
Oct 17, 2014 107.91 107.91 107.91 107.91 120 +3.16(+3.02%)
Oct 16, 2014 104.75 104.75 104.75 104.75 227 +1.45(+1.40%)
Oct 15, 2014 103.30 103.75 103.30 1,096 -0.45(-0.43%)
Oct 13, 2014 103.75 103.75 103.75 10 -2.85(-2.67%)
Oct 09, 2014 106.60 106.60 106.60 1,029 -2.15(-1.98%)
Oct 08, 2014 108.15 108.75 108.15 108.75 2,030 +1.95(+1.83%)
Oct 02, 2014 106.80 106.80 106.80 4 -2.65(-2.42%)
Oct 01, 2014 109.45 109.45 109.45 109.45 415 -7.30(-6.25%)
Sep 29, 2014 116.75 116.75 116.75 7 +5.50(+4.94%)
Sep 24, 2014 111.25 111.25 111.25 529 +3.75(+3.49%)
Sep 22, 2014 107.50 107.50 107.50 0 +3.09(+2.96%)
Sep 18, 2014 104.41 104.41 104.41 41 +2.71(+2.66%)
Sep 17, 2014 102.10 102.10 101.70 101.70 527 +1.70(+1.70%)
Sep 08, 2014 100.00 100.00 100.00 78 -1.50(-1.48%)
Sep 04, 2014 101.50 101.50 101.50 19 +0.60(+0.59%)
Sep 03, 2014 100.90 100.90 100.90 100.90 187 +5.15(+5.38%)
Aug 28, 2014 95.75 95.75 95.75 21 -0.75(-0.78%)
Aug 22, 2014 96.50 96.50 96.50 60 -0.95(-0.97%)
Aug 12, 2014 97.45 97.45 97.45 14 -0.35(-0.36%)
Aug 04, 2014 97.80 97.80 97.80 0 +0.45(+0.46%)
Jul 29, 2014 97.35 97.35 97.35 0 +0.95(+0.99%)
Jul 28, 2014 96.40 96.40 96.40 96.40 236 -1.40(-1.43%)
Jul 23, 2014 97.80 97.80 97.80 97.80 200 +1.70(+1.77%)
Jul 21, 2014 96.10 96.10 96.10 0 -0.20(-0.21%)
Jul 18, 2014 96.30 96.30 96.30 96.30 162 +0.80(+0.84%)
Jul 14, 2014 95.50 95.50 95.50 380 -0.90(-0.93%)
Jul 09, 2014 96.40 96.40 96.40 35 +0.16(+0.17%)
Jul 08, 2014 96.24 96.24 96.24 96.24 609 -1.16(-1.19%)
Jul 03, 2014 97.40 97.40 97.40 106 +0.88(+0.91%)
Jul 01, 2014 96.52 96.52 96.52 22 +2.72(+2.90%)
Jun 30, 2014 93.80 93.80 93.80 93.80 2,965 +0.65(+0.70%)
Jun 27, 2014 93.15 93.15 93.15 93.15 574 -0.35(-0.37%)
Jun 26, 2014 93.50 93.50 93.50 93.50 365 +1.51(+1.64%)
Jun 25, 2014 91.99 91.99 91.99 91.99 302 +0.91(+1.00%)
Jun 23, 2014 91.08 91.08 91.08 108 +3.40(+3.88%)
Jun 17, 2014 87.68 87.68 87.68 94 -0.47(-0.53%)
Jun 11, 2014 88.15 88.15 88.15 85 +0.95(+1.09%)
Jun 10, 2014 87.20 87.20 87.20 87.20 436 -1.85(-2.08%)
Jun 06, 2014 89.00 89.05 89.00 89.05 623 +0.05(+0.06%)
Jun 05, 2014 89.00 89.00 89.00 89.00 497 -0.48(-0.54%)
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.