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 )

18.48 +0.67 (+3.76%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	65.78	66.44	65.78	66.00	6,946	-1.50(-2.22%)
Feb 28, 2022	65.76	68.47	65.76	67.50	108	-1.69(-2.44%)
Feb 25, 2022	68.08	69.19	67.31	69.19	144,667	+3.47(+5.28%)
Feb 24, 2022	64.81	66.58	64.53	65.72	5,154	-1.38(-2.06%)
Feb 23, 2022	66.62	67.80	66.62	67.10	538	-2.70(-3.87%)
Feb 22, 2022	69.80	69.80	69.80	69.80	19	+1.80(+2.65%)
Feb 18, 2022				68.00	0	-3.42(-4.79%)
Feb 17, 2022	71.42	71.42	71.42	71.42	41	+0.36(+0.51%)
Feb 16, 2022	70.60	71.06	70.60	71.06	4,309	+2.43(+3.54%)
Feb 15, 2022	68.38	69.50	68.30	68.63	844	-0.07(-0.10%)
Feb 14, 2022	67.52	68.70	67.30	68.70	282,604	-0.39(-0.56%)
Feb 11, 2022	73.30	73.30	68.43	69.09	3,196	-3.24(-4.48%)
Feb 10, 2022	73.14	73.16	71.00	72.33	1,061	-1.84(-2.49%)
Feb 09, 2022	74.23	74.23	72.42	74.17	463	+2.58(+3.60%)
Feb 08, 2022	72.71	72.71	70.88	71.60	1,682	+0.16(+0.22%)
Feb 07, 2022	70.66	72.48	70.66	71.44	1,692	-2.36(-3.20%)
Feb 04, 2022	71.50	74.02	71.45	73.80	978	-0.40(-0.53%)
Feb 03, 2022	71.45	75.05		74.20	1,121	-2.01(-2.64%)
Feb 02, 2022	76.20	76.24	75.00	76.21	4,790	-3.54(-4.44%)
Feb 01, 2022	80.70	80.75	78.20	79.75	26,240	+4.85(+6.48%)
Jan 31, 2022	74.94	75.00	73.40	74.90	9,562	+3.45(+4.83%)
Jan 28, 2022	71.82	71.82	70.15	71.45	1,702	+0.29(+0.40%)
Jan 27, 2022	71.46	72.20	70.46	71.16	2,257	-2.68(-3.63%)
Jan 26, 2022	72.55	74.35	72.55	73.84	4,083	-0.86(-1.15%)
Jan 25, 2022	75.88	76.05	74.09	74.70	1,583	-0.39(-0.52%)
Jan 24, 2022	74.10	75.33	72.91	75.09	4,157	-0.71(-0.94%)
Jan 21, 2022	76.38	76.86	75.01	75.80	1,476	-0.20(-0.26%)
Jan 20, 2022	76.58	76.61	74.95	76.00	4,166	-0.18(-0.23%)
Jan 19, 2022	76.13	76.44	74.62	76.18	1,033	-3.04(-3.83%)
Jan 18, 2022	78.72	79.22	77.94	79.21	4,222	-0.79(-0.98%)
Jan 14, 2022				80.00	0	-1.60(-1.96%)
Jan 13, 2022	82.49	82.49	81.45	81.60	7,394	+0.27(+0.34%)
Jan 12, 2022	82.16	82.20	81.23	81.33	219,712	+2.38(+3.01%)
Jan 11, 2022	78.14	79.08	77.45	78.95	718	-0.80(-1.00%)
Jan 10, 2022	80.05	80.05	78.74	79.75	5,088	-0.30(-0.37%)
Jan 07, 2022	80.18	80.18	78.40	80.05	2,257	-0.62(-0.77%)
Jan 06, 2022	79.13	80.78	78.99	80.67	3,834	-1.43(-1.74%)
Jan 05, 2022	82.39	82.39	81.38	82.10	842	+1.10(+1.36%)
Jan 04, 2022	79.84	81.49	79.84	81.00	1,558	+0.76(+0.95%)

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