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 )

17.79 UNCHANGED
Streaming Delayed Price Updated: 3:13 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 (%)
Oct 31, 2018 150.00 157.87 149.12 156.41 3,980 +17.16(+12.32%)
Oct 30, 2018 138.50 139.25 138.50 139.25 70 +4.03(+2.98%)
Oct 29, 2018 135.22 135.22 135.22 135.22 10 +0.00(+0.00%)
Oct 26, 2018 135.22 135.22 135.22 135.22 10 -7.78(-5.44%)
Oct 25, 2018 142.49 143.00 137.25 143.00 87 +0.96(+0.68%)
Oct 24, 2018 139.00 142.04 139.00 142.04 175 -2.21(-1.53%)
Oct 23, 2018 140.50 146.25 140.50 144.25 979 +1.33(+0.93%)
Oct 22, 2018 142.92 142.92 142.92 0 +0.00(+0.00%)
Oct 19, 2018 147.25 147.25 142.92 142.92 500 -5.33(-3.60%)
Oct 18, 2018 148.00 148.25 148.00 148.25 25 +0.50(+0.34%)
Oct 17, 2018 147.75 147.75 147.75 147.75 6 +1.50(+1.03%)
Oct 16, 2018 146.25 146.25 146.25 146.25 47 -1.50(-1.02%)
Oct 15, 2018 148.00 148.00 143.50 147.75 115 -0.98(-0.66%)
Oct 12, 2018 143.51 150.00 143.17 148.73 800 +4.73(+3.28%)
Oct 11, 2018 143.96 147.50 139.25 144.00 636 -3.75(-2.54%)
Oct 10, 2018 146.85 148.00 145.00 147.75 551 +0.50(+0.34%)
Oct 09, 2018 149.50 149.50 147.25 147.25 2,104 -4.89(-3.21%)
Oct 08, 2018 150.21 152.14 148.00 152.14 135 +0.89(+0.59%)
Oct 05, 2018 154.75 154.75 149.00 151.25 900 -6.00(-3.82%)
Oct 04, 2018 154.50 157.25 154.50 157.25 224 +4.50(+2.95%)
Oct 03, 2018 157.10 157.10 152.75 152.75 850 -1.00(-0.65%)
Oct 02, 2018 156.07 156.07 150.25 153.75 633 -5.28(-3.32%)
Oct 01, 2018 158.23 159.03 156.12 159.03 775 +4.29(+2.77%)
Sep 28, 2018 157.19 157.19 154.00 154.74 3,300 -2.01(-1.28%)
Sep 27, 2018 158.21 158.37 153.50 156.75 4,146 -7.50(-4.57%)
Sep 26, 2018 158.88 166.37 158.88 164.25 182 +6.75(+4.29%)
Sep 25, 2018 161.00 161.00 157.50 157.50 249 +2.82(+1.82%)
Sep 24, 2018 155.50 157.25 154.68 154.68 270 -1.38(-0.89%)
Sep 21, 2018 156.50 156.50 156.06 156.06 100 -0.69(-0.44%)
Sep 20, 2018 160.75 160.75 156.75 156.75 13 -2.25(-1.42%)
Sep 19, 2018 158.00 162.25 158.00 159.00 150 +3.75(+2.42%)
Sep 18, 2018 158.50 158.50 155.25 155.25 61 -5.16(-3.22%)
Sep 17, 2018 159.50 160.41 159.50 160.41 120 +1.16(+0.73%)
Sep 14, 2018 159.25 159.25 159.25 159.25 100 +6.75(+4.43%)
Sep 13, 2018 149.73 152.50 149.35 152.50 609 -2.41(-1.56%)
Sep 12, 2018 154.91 154.91 154.91 154.91 71 -2.84(-1.80%)
Sep 11, 2018 160.25 160.25 157.75 157.75 139 -2.84(-1.77%)
Sep 10, 2018 159.25 162.50 159.25 160.59 1,710 -1.91(-1.18%)
Sep 07, 2018 164.50 164.50 161.25 162.50 100 -7.25(-4.27%)
Sep 06, 2018 169.75 169.75 169.75 169.75 142 -1.25(-0.73%)
Sep 05, 2018 171.25 171.25 171.00 171.00 43 +5.54(+3.35%)
Sep 04, 2018 173.73 173.73 165.46 165.46 26 -4.79(-2.81%)
Aug 31, 2018 170.25 170.25 170.25 0 -4.57(-2.61%)
Aug 30, 2018 176.51 176.51 169.50 174.82 164 +8.50(+5.11%)
Aug 29, 2018 165.25 176.72 165.25 166.32 326 -0.27(-0.16%)
Aug 28, 2018 172.00 172.00 166.59 166.59 390 -0.96(-0.57%)
Aug 27, 2018 176.29 176.29 167.55 167.55 136 +1.30(+0.78%)
Aug 24, 2018 164.00 166.25 163.75 166.25 500 +2.50(+1.53%)
Aug 23, 2018 163.75 163.75 163.75 163.75 300 +3.75(+2.34%)
Aug 22, 2018 160.00 162.50 160.00 160.00 363 -2.25(-1.39%)
Aug 21, 2018 162.25 162.25 162.25 162.25 71 -0.50(-0.31%)
Aug 20, 2018 156.53 162.75 156.53 162.75 74 +5.00(+3.17%)
Aug 17, 2018 161.25 161.25 157.75 157.75 200 +0.25(+0.16%)
Aug 16, 2018 160.50 160.50 157.50 157.50 57 +1.25(+0.80%)
Aug 15, 2018 154.51 160.00 154.51 156.25 394 -5.25(-3.25%)
Aug 14, 2018 158.50 161.50 158.50 161.50 66 +1.75(+1.10%)
Aug 13, 2018 161.00 161.00 158.00 159.75 1,508 -4.00(-2.44%)
Aug 10, 2018 165.80 165.80 161.00 163.75 300 -4.25(-2.53%)
Aug 09, 2018 168.25 168.25 168.00 168.00 535 -3.50(-2.04%)
Aug 08, 2018 171.50 171.50 171.50 171.50 377 +2.50(+1.48%)
Aug 07, 2018 172.50 172.50 169.00 169.00 29 +2.50(+1.50%)
Aug 06, 2018 164.75 166.50 164.75 166.50 219 -4.00(-2.35%)
Aug 03, 2018 170.50 170.50 170.50 170.50 100 +1.50(+0.89%)
Aug 02, 2018 174.68 174.68 169.00 169.00 257 -2.38(-1.39%)
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.