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 )

18.58 +0.10 (+0.55%)
Streaming Delayed Price Updated: 12:03 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 31, 2016 119.00 119.00 115.75 115.75 49 +2.05(+1.80%)
May 27, 2016 113.70 113.70 113.70 0 +4.05(+3.69%)
May 26, 2016 106.35 109.65 106.35 109.65 214 -3.50(-3.09%)
May 25, 2016 113.15 113.15 113.15 113.15 97 +1.00(+0.89%)
May 24, 2016 112.15 112.15 112.15 112.15 36 -0.40(-0.36%)
May 23, 2016 114.95 114.95 112.55 112.55 18 -1.10(-0.97%)
May 20, 2016 113.85 113.85 113.35 113.65 425 -0.55(-0.48%)
May 19, 2016 112.15 114.20 112.15 114.20 109 -0.25(-0.22%)
May 18, 2016 117.70 117.70 114.45 114.45 372 -1.90(-1.63%)
May 17, 2016 116.75 116.75 116.35 116.35 193 +1.00(+0.87%)
May 16, 2016 118.25 118.25 115.35 115.35 96 +3.35(+2.99%)
May 13, 2016 112.00 112.00 112.00 112.00 184 -7.35(-6.16%)
May 12, 2016 119.35 119.35 119.35 119.35 2 +3.85(+3.33%)
May 11, 2016 115.93 118.60 115.50 115.50 2,696 -4.10(-3.43%)
May 10, 2016 119.55 119.60 119.55 119.60 162 +3.80(+3.28%)
May 09, 2016 115.90 119.10 115.78 115.80 4,847 -4.05(-3.38%)
May 06, 2016 119.85 119.85 119.85 119.85 6 -0.55(-0.46%)
May 05, 2016 119.25 120.40 119.25 120.40 1,374 +3.40(+2.91%)
May 04, 2016 120.10 120.10 117.00 117.00 88 -1.10(-0.93%)
May 03, 2016 118.10 118.10 118.10 118.10 3 -5.65(-4.57%)
May 02, 2016 120.05 123.75 120.05 123.75 272 -10.25(-7.65%)
Apr 29, 2016 132.20 134.00 132.20 134.00 47 +0.80(+0.60%)
Apr 28, 2016 131.30 133.40 131.30 133.20 679 -1.40(-1.04%)
Apr 27, 2016 133.20 134.60 132.95 134.60 2,500 -2.60(-1.90%)
Apr 26, 2016 137.20 137.20 137.20 137.20 138 -1.95(-1.40%)
Apr 25, 2016 139.15 139.15 139.15 139.15 470 +0.44(+0.32%)
Apr 22, 2016 137.70 138.71 137.70 138.71 137 +5.26(+3.94%)
Apr 21, 2016 133.45 133.45 133.45 133.45 164 -0.40(-0.30%)
Apr 20, 2016 133.85 133.85 133.85 133.85 14 +0.85(+0.64%)
Apr 19, 2016 133.00 133.00 133.00 133.00 3 +9.65(+7.82%)
Apr 18, 2016 125.46 125.46 123.35 123.35 26 -3.90(-3.06%)
Apr 15, 2016 130.75 130.75 127.25 127.25 86 -9.25(-6.78%)
Apr 14, 2016 136.50 136.50 136.50 136.50 175 +4.65(+3.53%)
Apr 13, 2016 134.00 134.00 131.85 131.85 157 +6.10(+4.85%)
Apr 12, 2016 122.85 125.75 122.85 125.75 107 +5.95(+4.97%)
Apr 11, 2016 119.80 119.80 119.80 119.80 79 -1.70(-1.40%)
Apr 08, 2016 118.40 121.55 118.40 121.50 630 +7.40(+6.49%)
Apr 07, 2016 115.40 117.40 114.10 114.10 794 -0.90(-0.78%)
Apr 06, 2016 113.30 117.40 113.30 115.00 2,335 +5.50(+5.02%)
Apr 05, 2016 110.07 112.40 109.50 109.50 240 -6.80(-5.85%)
Apr 04, 2016 116.30 116.30 116.30 116.30 43 -0.09(-0.08%)
Apr 01, 2016 112.50 116.39 112.50 116.39 127 -1.11(-0.94%)
Mar 31, 2016 117.56 117.56 117.50 117.50 80 -3.90(-3.21%)
Mar 30, 2016 121.40 121.40 121.40 121.40 210 -1.85(-1.50%)
Mar 29, 2016 122.65 127.00 122.65 123.25 144 -1.95(-1.56%)
Mar 28, 2016 125.20 125.20 125.20 125.20 178 +2.25(+1.83%)
Mar 24, 2016 122.95 122.95 122.95 0 +0.24(+0.20%)
Mar 23, 2016 126.25 126.25 122.71 122.71 398 -4.94(-3.87%)
Mar 22, 2016 127.72 127.72 127.65 127.65 175 +2.30(+1.83%)
Mar 21, 2016 128.67 128.67 125.35 125.35 390 -2.40(-1.88%)
Mar 18, 2016 127.75 127.75 127.75 127.75 36 -5.45(-4.09%)
Mar 17, 2016 132.90 133.20 132.90 133.20 313 +2.85(+2.19%)
Mar 16, 2016 128.74 130.35 128.74 130.35 190 +3.80(+3.00%)
Mar 15, 2016 126.05 126.55 124.80 126.55 205 -3.50(-2.69%)
Mar 14, 2016 130.05 130.05 130.05 130.05 67 +3.05(+2.40%)
Mar 11, 2016 127.20 127.20 127.00 127.00 113 +2.55(+2.05%)
Mar 10, 2016 124.45 124.45 124.45 124.45 84 +0.90(+0.73%)
Mar 09, 2016 126.05 126.05 123.55 123.55 126 -0.95(-0.76%)
Mar 08, 2016 124.95 125.05 124.50 124.50 254 -1.65(-1.31%)
Mar 07, 2016 125.74 126.15 125.74 126.15 538 -6.32(-4.77%)
Mar 04, 2016 132.35 132.47 132.35 132.47 341 +5.07(+3.98%)
Mar 03, 2016 129.50 129.50 127.40 127.40 76 +5.90(+4.86%)
Mar 01, 2016 121.50 121.50 121.50 0 +3.55(+3.01%)
Feb 29, 2016 117.95 117.95 117.95 117.95 84 -2.95(-2.44%)
Feb 26, 2016 120.90 120.90 120.90 120.90 255 +4.15(+3.55%)
Feb 25, 2016 120.00 120.00 116.75 116.75 640 +2.80(+2.46%)
Feb 24, 2016 113.95 113.95 113.95 113.95 18 -3.60(-3.06%)
Feb 23, 2016 117.55 117.55 117.55 117.55 55 -3.85(-3.17%)
Feb 22, 2016 118.35 121.40 118.05 121.40 172 +5.35(+4.61%)
Feb 19, 2016 115.96 118.65 115.96 116.05 140 -8.20(-6.60%)
Feb 18, 2016 123.35 124.25 123.35 124.25 299 +3.75(+3.11%)
Feb 17, 2016 120.50 120.50 120.50 120.50 4 +7.25(+6.40%)
Feb 16, 2016 117.75 117.75 113.25 113.25 97 +5.55(+5.15%)
Feb 12, 2016 107.70 107.70 107.70 0 -5.25(-4.65%)
Feb 11, 2016 106.90 112.95 106.81 112.95 81 +3.45(+3.15%)
Feb 10, 2016 111.75 111.75 109.00 109.50 163 +0.05(+0.05%)
Feb 09, 2016 109.45 109.45 109.45 109.45 27 -9.05(-7.64%)
Feb 08, 2016 118.50 118.50 118.50 118.50 80 -0.25(-0.21%)
Feb 05, 2016 118.75 118.75 118.75 118.75 38 -4.60(-3.73%)
Feb 03, 2016 123.35 123.35 123.35 0 -3.30(-2.61%)
Feb 02, 2016 126.65 126.65 126.65 126.65 16 -5.10(-3.87%)
Feb 01, 2016 131.75 131.75 131.75 131.75 61 +11.50(+9.56%)
Jan 29, 2016 117.16 120.25 117.16 120.25 460 +4.75(+4.11%)
Jan 28, 2016 113.50 116.15 113.50 115.50 429 -6.75(-5.52%)
Jan 27, 2016 122.25 122.25 122.25 122.25 5,032 -3.80(-3.01%)
Jan 26, 2016 123.50 126.05 123.50 126.05 334 +1.10(+0.88%)
Jan 25, 2016 124.95 127.60 124.95 124.95 312 -3.30(-2.57%)
Jan 22, 2016 125.60 128.25 125.50 128.25 152 +11.25(+9.62%)
Jan 21, 2016 116.85 121.10 116.85 117.00 142 +0.50(+0.43%)
Jan 20, 2016 115.00 117.66 115.00 116.50 632 -5.00(-4.12%)
Jan 19, 2016 119.10 121.50 119.10 121.50 1,139 -0.45(-0.37%)
Jan 15, 2016 121.95 121.95 121.95 0 -2.70(-2.17%)
Jan 14, 2016 124.20 124.70 122.35 124.65 1,047 -2.10(-1.66%)
Jan 13, 2016 126.75 126.75 126.75 126.75 6 +2.60(+2.09%)
Jan 12, 2016 128.75 128.75 124.10 124.15 7,096 -8.00(-6.05%)
Jan 08, 2016 132.15 132.15 132.15 0 +0.00(+0.00%)
Jan 07, 2016 132.15 134.00 132.15 132.15 138 -4.99(-3.64%)
Jan 06, 2016 137.30 137.60 134.20 137.14 845 -5.96(-4.16%)
Jan 05, 2016 143.10 143.10 143.10 143.10 12,062 +2.85(+2.03%)
Jan 04, 2016 140.25 140.25 140.25 140.25 164 -4.45(-3.08%)
Dec 31, 2015 144.70 144.70 144.70 0 -1.40(-0.96%)
Dec 30, 2015 144.55 146.10 144.55 146.10 12 -0.40(-0.27%)
Dec 29, 2015 146.50 146.50 146.50 146.50 6 +4.60(+3.24%)
Dec 28, 2015 141.90 141.90 141.90 141.90 38 +3.05(+2.20%)
Dec 24, 2015 138.85 138.85 138.85 0 -1.15(-0.82%)
Dec 23, 2015 140.70 140.70 140.00 140.00 18 -0.50(-0.36%)
Dec 22, 2015 139.80 140.50 139.80 140.50 90 +0.85(+0.61%)
Dec 21, 2015 139.65 139.65 139.65 139.65 24 -3.70(-2.58%)
Dec 18, 2015 143.40 143.40 143.35 143.35 59 -4.90(-3.31%)
Dec 17, 2015 148.25 148.25 148.25 148.25 2 -6.25(-4.05%)
Dec 16, 2015 154.25 154.50 154.25 154.50 106 -1.50(-0.96%)
Dec 15, 2015 156.00 156.00 156.00 156.00 1,304 -1.79(-1.13%)
Dec 14, 2015 157.79 157.79 157.79 157.79 93 +0.24(+0.15%)
Dec 11, 2015 157.55 157.55 157.55 157.55 160 +1.41(+0.90%)
Dec 10, 2015 157.25 157.25 156.14 156.14 262 +0.39(+0.25%)
Dec 09, 2015 155.75 155.75 155.75 155.75 28 -0.65(-0.42%)
Dec 07, 2015 156.40 156.40 156.40 0 +1.90(+1.23%)
Dec 04, 2015 154.75 154.75 154.50 154.50 97 +0.25(+0.16%)
Dec 03, 2015 154.30 154.30 154.25 154.25 65 -0.30(-0.19%)
Dec 02, 2015 154.55 154.55 154.55 154.55 81 -6.75(-4.18%)
Dec 01, 2015 161.30 161.30 161.30 161.30 39 +4.00(+2.54%)
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%)
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.