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:

Murata Manufacturing Inc (OP: MRAAF )

19.09 -0.33 (-1.68%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 139.75 139.75 137.75 137.75 81 -1.00(-0.72%)
May 30, 2017 138.50 138.75 138.50 138.75 109 -2.25(-1.60%)
May 26, 2017 142.75 142.75 141.00 141.00 86 +1.00(+0.71%)
May 25, 2017 141.50 141.75 140.00 140.00 1,164 -2.00(-1.41%)
May 24, 2017 142.00 142.00 142.00 142.00 234 +0.92(+0.65%)
May 23, 2017 142.64 142.64 141.08 141.08 29 -1.92(-1.34%)
May 22, 2017 143.00 143.00 143.00 143.00 17 +2.75(+1.96%)
May 19, 2017 140.25 140.25 140.25 140.25 25 +1.35(+0.97%)
May 18, 2017 139.50 140.75 138.90 138.90 881 -2.10(-1.49%)
May 17, 2017 141.00 141.00 141.00 141.00 1,045 -1.39(-0.98%)
May 16, 2017 142.39 142.39 142.39 142.39 58 +1.89(+1.35%)
May 15, 2017 140.75 140.75 140.50 140.50 29 -0.75(-0.53%)
May 12, 2017 141.25 142.75 141.00 141.25 133 -2.75(-1.91%)
May 11, 2017 144.00 144.00 144.00 144.00 17 +1.95(+1.37%)
May 10, 2017 142.05 142.05 142.05 142.05 47 -0.45(-0.32%)
May 09, 2017 142.50 142.50 142.50 142.50 139 -1.28(-0.89%)
May 08, 2017 143.78 143.78 143.78 143.78 25 +3.78(+2.70%)
May 05, 2017 141.00 143.00 140.00 140.00 320 -1.50(-1.06%)
May 04, 2017 141.10 141.50 141.10 141.50 762 +0.00(+0.00%)
May 03, 2017 139.75 141.50 139.75 141.50 561 +4.25(+3.10%)
May 02, 2017 137.25 144.50 137.25 137.25 122 -3.00(-2.14%)
May 01, 2017 142.00 142.00 140.25 140.25 51 +5.25(+3.89%)
Apr 28, 2017 133.25 135.00 133.12 135.00 4,026 -0.50(-0.37%)
Apr 27, 2017 134.25 135.50 134.25 135.50 908 +2.37(+1.78%)
Apr 25, 2017 133.13 133.13 133.13 0 +1.23(+0.93%)
Apr 24, 2017 130.25 131.90 130.25 131.90 36 +2.40(+1.85%)
Apr 21, 2017 129.50 129.50 129.50 129.50 11 -0.25(-0.19%)
Apr 20, 2017 129.75 129.75 129.75 129.75 257 -2.00(-1.52%)
Apr 18, 2017 131.75 131.75 131.75 0 +3.34(+2.60%)
Apr 17, 2017 128.41 128.41 128.41 128.41 11 +0.00(+0.00%)
Apr 13, 2017 128.41 128.41 128.41 128.41 2 -6.22(-4.62%)
Apr 12, 2017 134.50 134.63 132.75 134.63 160 -0.12(-0.09%)
Apr 11, 2017 134.75 134.75 134.75 134.75 251 +1.50(+1.13%)
Apr 10, 2017 134.50 134.50 133.25 133.25 5 -1.25(-0.93%)
Apr 07, 2017 134.50 134.50 132.75 134.50 1,089 -1.25(-0.92%)
Apr 06, 2017 133.00 137.75 133.00 135.75 2,307 -5.07(-3.60%)
Apr 05, 2017 142.25 142.25 140.82 140.82 185 -1.43(-1.00%)
Apr 04, 2017 140.75 142.25 140.75 142.25 338 -1.82(-1.27%)
Apr 03, 2017 144.07 144.07 144.07 144.07 25 -0.18(-0.12%)
Mar 31, 2017 139.50 144.25 139.50 144.25 453 +3.35(+2.38%)
Mar 30, 2017 143.50 143.50 140.90 140.90 318 -5.89(-4.01%)
Mar 29, 2017 139.50 146.79 139.50 146.79 13 +0.79(+0.54%)
Mar 28, 2017 146.00 146.00 146.00 146.00 7 +7.25(+5.23%)
Mar 27, 2017 137.75 138.75 137.75 138.75 17 +0.50(+0.36%)
Mar 24, 2017 138.25 138.25 138.25 138.25 5 -0.50(-0.36%)
Mar 23, 2017 142.75 142.75 138.75 138.75 101 -3.75(-2.63%)
Mar 22, 2017 142.50 142.50 138.25 142.50 140 +3.00(+2.15%)
Mar 21, 2017 139.50 139.50 139.50 139.50 70 -5.00(-3.46%)
Mar 20, 2017 139.25 144.50 139.25 144.50 41 +5.25(+3.77%)
Mar 17, 2017 144.25 144.50 139.25 139.25 241 -7.40(-5.05%)
Mar 16, 2017 146.65 146.65 146.65 146.65 36 +6.90(+4.94%)
Mar 14, 2017 139.75 139.75 139.75 0 -1.50(-1.06%)
Mar 13, 2017 143.75 143.75 141.25 141.25 518 +1.50(+1.07%)
Mar 10, 2017 145.25 145.25 139.75 139.75 588 -1.10(-0.78%)
Mar 09, 2017 140.38 142.85 140.35 140.85 536 +4.60(+3.38%)
Mar 08, 2017 146.40 146.40 136.25 136.25 52 -6.00(-4.22%)
Mar 07, 2017 144.10 144.10 141.60 142.25 359 +0.60(+0.42%)
Mar 06, 2017 144.15 144.15 141.65 141.65 1,293 -3.10(-2.14%)
Mar 03, 2017 144.75 144.75 144.75 144.75 5 -1.70(-1.16%)
Mar 02, 2017 146.45 146.45 146.45 146.45 9 +2.80(+1.95%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.