Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Murata Manufacturing ADR (OP: MRAAY )

9.610 +0.160 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 9.646 9.660 9.570 9.610 221,535 +0.16(+1.69%)
Sep 19, 2024 9.300 9.520 9.300 9.450 173,273 +0.16(+1.72%)
Sep 18, 2024 9.610 9.610 9.230 9.290 347,149 +0.00(+0.00%)
Sep 17, 2024 9.100 9.550 9.100 9.290 197,298 -0.31(-3.23%)
Sep 16, 2024 9.600 9.640 9.400 9.600 243,470 +0.02(+0.25%)
Sep 13, 2024 9.620 9.640 9.560 9.576 110,701 -0.24(-2.48%)
Sep 12, 2024 9.620 9.820 9.620 9.820 161,960 +0.31(+3.26%)
Sep 11, 2024 9.470 9.510 9.290 9.510 329,054 +0.04(+0.42%)
Sep 10, 2024 9.260 9.580 9.260 9.470 311,998 -0.23(-2.37%)
Sep 09, 2024 9.643 9.900 9.643 9.700 248,185 +0.11(+1.15%)
Sep 06, 2024 9.890 9.916 9.580 9.590 196,466 -0.54(-5.33%)
Sep 05, 2024 10.17 10.18 10.06 10.13 177,027 -0.05(-0.49%)
Sep 04, 2024 9.830 10.29 9.830 10.18 417,829 +0.00(+0.00%)
Sep 03, 2024 10.43 10.81 10.15 10.18 157,629 -0.25(-2.40%)
Aug 30, 2024 10.30 10.47 10.30 10.43 146,513 +0.44(+4.35%)
Aug 29, 2024 9.900 10.14 9.900 9.995 212,185 +0.18(+1.83%)
Aug 28, 2024 10.27 10.27 9.750 9.815 139,346 -0.11(-1.06%)
Aug 27, 2024 10.18 10.18 9.793 9.920 308,975 +0.17(+1.74%)
Aug 26, 2024 9.805 9.825 9.720 9.750 148,528 -0.32(-3.18%)
Aug 23, 2024 10.29 10.29 9.880 10.07 317,262 +0.20(+2.03%)
Aug 22, 2024 9.970 10.04 9.790 9.870 216,909 -0.14(-1.40%)
Aug 21, 2024 9.810 10.10 9.790 10.01 176,616 -0.08(-0.79%)
Aug 20, 2024 9.790 10.10 9.790 10.09 337,413 -0.02(-0.20%)
Aug 19, 2024 9.770 10.16 9.770 10.11 216,101 -0.18(-1.75%)
Aug 16, 2024 10.10 10.31 10.10 10.29 88,710 +0.34(+3.42%)
Aug 15, 2024 9.520 9.960 9.520 9.950 245,011 +0.01(+0.10%)
Aug 14, 2024 9.870 9.950 9.870 9.940 92,801 +0.14(+1.43%)
Aug 13, 2024 9.600 9.900 9.600 9.800 360,684 +0.35(+3.70%)
Aug 12, 2024 9.250 9.480 9.080 9.450 245,128 +0.09(+0.96%)
Aug 09, 2024 9.100 9.430 9.100 9.360 181,084 -0.29(-3.01%)
Aug 08, 2024 9.870 9.870 9.290 9.650 194,495 +0.06(+0.63%)
Aug 07, 2024 9.700 10.20 9.570 9.590 513,851 +0.29(+3.12%)
Aug 06, 2024 9.400 9.430 9.000 9.300 490,990 -0.06(-0.64%)
Aug 05, 2024 9.155 9.520 8.840 9.360 195,838 -0.46(-4.68%)
Aug 02, 2024 9.800 10.15 9.350 9.820 147,150 -0.41(-4.05%)
Aug 01, 2024 10.40 10.48 10.14 10.23 104,145 -0.80(-7.29%)
Jul 31, 2024 10.95 11.11 10.91 11.04 87,333 +0.16(+1.47%)
Jul 30, 2024 10.84 11.20 10.84 10.88 354,866 -0.55(-4.81%)
Jul 29, 2024 11.35 11.87 11.35 11.43 119,298 +0.25(+2.24%)
Jul 26, 2024 10.88 11.19 10.88 11.18 151,652 +0.15(+1.41%)
Jul 25, 2024 10.90 11.14 10.89 11.03 320,709 -0.20(-1.74%)
Jul 24, 2024 11.47 11.62 11.21 11.22 168,680 -0.26(-2.26%)
Jul 23, 2024 11.47 11.54 11.44 11.48 217,412 -0.03(-0.26%)
Jul 22, 2024 11.43 11.71 11.41 11.51 241,379 +0.10(+0.88%)
Jul 19, 2024 11.60 11.60 11.40 11.41 219,364 -0.28(-2.40%)
Jul 18, 2024 11.84 11.85 11.63 11.69 144,966 -0.11(-0.93%)
Jul 17, 2024 11.61 12.00 11.61 11.80 250,509 -0.13(-1.09%)
Jul 16, 2024 11.70 11.94 11.70 11.93 1,250,312 +0.64(+5.72%)
Jul 15, 2024 11.42 11.42 11.25 11.29 157,410 -0.04(-0.40%)
Jul 12, 2024 10.90 11.40 10.90 11.33 311,059 +0.01(+0.04%)
Jul 11, 2024 11.52 11.61 11.10 11.32 883,308 +0.01(+0.13%)
Jul 10, 2024 10.82 11.47 10.82 11.31 301,046 +0.19(+1.71%)
Jul 09, 2024 11.47 11.47 10.91 11.12 484,764 +0.04(+0.36%)
Jul 08, 2024 11.14 11.44 10.77 11.08 485,605 -0.02(-0.18%)
Jul 05, 2024 10.78 11.12 10.78 11.10 176,771 +0.06(+0.54%)
Jul 03, 2024 10.80 11.07 10.70 11.04 742,160 +0.63(+6.05%)
Jul 02, 2024 10.62 10.62 10.32 10.41 777,795 +0.27(+2.66%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.