Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murata Manufacturing ADR (OP: MRAAY )

8.360 +0.160 (+1.95%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.200 8.420 8.200 8.360 317,088 +0.16(+1.95%)
Nov 27, 2024 8.170 8.230 8.170 8.200 438,636 +0.03(+0.37%)
Nov 26, 2024 8.230 8.230 8.140 8.170 600,973 -0.11(-1.33%)
Nov 25, 2024 8.350 8.375 8.250 8.280 1,024,057 -0.03(-0.36%)
Nov 22, 2024 8.200 8.340 8.100 8.310 838,902 +0.00(+0.00%)
Nov 21, 2024 8.150 8.330 8.150 8.310 638,268 +0.13(+1.59%)
Nov 20, 2024 8.000 8.470 8.000 8.180 614,583 -0.07(-0.85%)
Nov 19, 2024 8.210 8.350 8.200 8.250 514,472 -0.16(-1.90%)
Nov 18, 2024 8.160 8.450 8.160 8.410 891,298 +0.08(+0.96%)
Nov 15, 2024 8.373 8.374 8.220 8.330 521,897 -0.05(-0.60%)
Nov 14, 2024 8.120 8.620 8.120 8.380 687,053 +0.02(+0.24%)
Nov 13, 2024 8.130 8.390 8.130 8.360 385,895 -0.13(-1.53%)
Nov 12, 2024 8.530 8.540 8.410 8.490 627,818 -0.21(-2.41%)
Nov 11, 2024 8.525 8.800 8.515 8.700 402,571 -0.05(-0.57%)
Nov 08, 2024 8.850 8.850 8.700 8.750 246,056 -0.35(-3.85%)
Nov 07, 2024 8.770 9.280 8.740 9.100 304,545 +0.11(+1.22%)
Nov 06, 2024 8.950 8.990 8.880 8.990 190,323 -0.22(-2.39%)
Nov 05, 2024 8.940 9.270 8.940 9.210 394,397 +0.61(+7.07%)
Nov 04, 2024 8.530 8.700 8.500 8.602 690,483 +0.07(+0.84%)
Nov 01, 2024 8.330 8.640 8.250 8.530 463,690 -0.22(-2.51%)
Oct 31, 2024 8.750 8.762 8.650 8.750 351,472 -0.15(-1.69%)
Oct 30, 2024 8.720 8.970 8.720 8.900 173,581 -0.22(-2.41%)
Oct 29, 2024 8.965 9.150 8.965 9.120 311,294 +0.11(+1.22%)
Oct 28, 2024 8.850 9.185 8.850 9.010 321,221 -0.08(-0.88%)
Oct 25, 2024 8.790 9.240 8.790 9.090 299,187 +0.02(+0.22%)
Oct 24, 2024 9.100 9.100 9.040 9.070 372,757 +0.01(+0.11%)
Oct 23, 2024 9.160 9.190 8.870 9.060 1,012,042 -0.21(-2.27%)
Oct 22, 2024 9.150 9.290 9.150 9.270 151,475 -0.09(-0.96%)
Oct 21, 2024 9.150 9.400 9.150 9.360 167,499 +0.01(+0.11%)
Oct 18, 2024 9.300 9.360 9.280 9.350 367,796 -0.02(-0.21%)
Oct 17, 2024 9.430 9.650 9.330 9.370 231,232 -0.02(-0.21%)
Oct 16, 2024 9.110 9.420 9.110 9.390 405,119 +0.01(+0.11%)
Oct 15, 2024 9.600 9.600 9.350 9.380 141,073 -0.22(-2.29%)
Oct 14, 2024 9.454 9.630 9.280 9.600 129,561 +0.03(+0.31%)
Oct 11, 2024 9.445 9.590 9.310 9.570 108,864 -0.06(-0.62%)
Oct 10, 2024 9.410 9.960 9.410 9.630 99,834 -0.07(-0.72%)
Oct 09, 2024 9.595 9.715 9.555 9.700 345,724 +0.23(+2.43%)
Oct 08, 2024 9.305 9.500 9.160 9.470 226,989 +0.02(+0.21%)
Oct 07, 2024 9.500 9.500 9.500 9.450 253,695 -0.18(-1.87%)
Oct 04, 2024 9.550 9.630 9.360 9.630 110,640 +0.10(+1.05%)
Oct 03, 2024 9.330 9.758 9.330 9.530 116,197 -0.20(-2.06%)
Oct 02, 2024 9.541 9.730 9.480 9.730 301,235 -0.11(-1.12%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.