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 )

18.09 -1.32 (-6.82%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.63 19.63 19.03 19.50 38,094 +0.26(+1.35%)
Nov 29, 2023 18.86 19.24 18.86 19.24 142 -0.26(-1.33%)
Nov 28, 2023 19.50 19.50 19.50 19.50 200 -0.20(-1.02%)
Nov 27, 2023 19.96 19.96 19.24 19.70 1,451 +0.59(+3.07%)
Nov 24, 2023 19.11 19.11 19.11 19.11 100 -0.04(-0.19%)
Nov 21, 2023 19.15 805 -0.10(-0.52%)
Nov 20, 2023 18.72 19.95 18.72 19.25 3,521 +0.45(+2.40%)
Nov 17, 2023 18.80 18.80 18.80 18.80 100 +0.08(+0.43%)
Nov 16, 2023 18.87 18.87 18.72 18.72 45 -0.78(-4.02%)
Nov 15, 2023 20.27 20.27 19.29 19.50 6,678 +0.63(+3.34%)
Nov 14, 2023 18.87 18.87 18.87 18.87 6 -0.58(-2.99%)
Nov 13, 2023 19.89 19.89 19.45 19.45 314 -0.69(-3.43%)
Nov 10, 2023 19.98 20.14 19.39 20.14 10,971 +0.74(+3.81%)
Nov 09, 2023 20.06 20.06 19.05 19.40 294 -0.05(-0.26%)
Nov 08, 2023 19.76 19.76 18.71 19.45 650 +0.79(+4.23%)
Nov 07, 2023 18.53 18.66 18.53 18.66 980 -0.16(-0.84%)
Nov 06, 2023 18.70 19.77 18.70 18.82 704 -0.48(-2.49%)
Nov 03, 2023 19.61 19.64 19.30 19.30 1,166 +0.50(+2.66%)
Nov 02, 2023 18.81 18.81 18.59 18.80 1,862 +0.70(+3.87%)
Nov 01, 2023 17.70 18.10 17.70 18.10 324 -0.10(-0.55%)
Oct 31, 2023 17.54 18.20 17.54 18.20 242 +1.30(+7.69%)
Oct 30, 2023 17.36 17.36 16.77 16.90 574 +0.20(+1.20%)
Oct 27, 2023 17.15 17.15 16.31 16.70 1,324 +0.29(+1.77%)
Oct 26, 2023 16.62 17.04 16.11 16.41 1,050 -0.69(-4.04%)
Oct 25, 2023 16.95 17.31 16.95 17.10 10,499 -0.38(-2.17%)
Oct 20, 2023 17.48 0 -0.10(-0.57%)
Oct 19, 2023 17.75 17.75 17.58 17.58 2,315 -0.43(-2.39%)
Oct 17, 2023 18.01 0 -0.02(-0.09%)
Oct 12, 2023 18.03 12,900 -0.68(-3.65%)
Oct 11, 2023 18.71 18.71 18.71 18.71 7 +0.98(+5.53%)
Oct 06, 2023 17.73 0 +0.34(+1.96%)
Oct 05, 2023 18.14 18.14 17.39 17.39 975 -1.39(-7.40%)
Oct 02, 2023 18.78 0 -35.55(-65.43%)
Sep 27, 2023 54.33 0 -0.16(-0.30%)
Sep 26, 2023 54.11 55.23 54.11 54.49 646 -0.76(-1.38%)
Sep 25, 2023 56.16 55.25 54.09 55.25 92 +0.20(+0.36%)
Sep 22, 2023 55.74 55.74 55.05 55.05 202 +0.55(+1.01%)
Sep 21, 2023 55.79 55.79 54.50 54.50 204 -3.43(-5.91%)
Sep 20, 2023 55.24 57.93 55.24 57.93 78 +3.29(+6.01%)
Sep 19, 2023 54.70 54.70 54.64 54.64 28 -1.36(-2.43%)
Sep 18, 2023 54.49 56.61 54.49 56.00 224 +2.17(+4.03%)
Sep 15, 2023 53.83 53.83 53.83 53.83 295 -1.82(-3.27%)
Sep 14, 2023 54.50 55.65 54.50 55.65 2,030 +2.11(+3.94%)
Sep 13, 2023 56.06 56.06 53.54 53.54 64 -3.38(-5.93%)
Sep 11, 2023 56.92 598 +1.43(+2.57%)
Sep 08, 2023 55.45 55.49 55.45 55.49 393 +0.54(+0.99%)
Sep 07, 2023 54.53 54.95 54.53 54.95 540 -2.65(-4.60%)
Sep 06, 2023 58.68 58.68 56.45 57.60 3,801 -1.24(-2.11%)
Sep 05, 2023 58.84 58.84 58.84 58.84 7 +1.21(+2.10%)
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.