UK markets open in 8 minutes

Murata Manufacturing Co., Ltd. (MRAAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.87+0.25 (+1.41%)
At close: 02:12PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.9918.9917.8717.8717.871,900
23 Apr 202418.1818.1817.3817.6217.62200
22 Apr 202417.2918.1517.2917.3517.35500
19 Apr 202417.7217.7216.9317.7217.72800
18 Apr 202418.2818.2818.2818.2818.28400
17 Apr 202418.2818.2818.2818.2818.28400
16 Apr 202417.7218.3117.7218.0118.01200
15 Apr 202418.5118.5117.6717.6717.67600
12 Apr 202418.8318.8318.0218.2518.251,500
11 Apr 202417.4518.3117.3217.5717.57900
10 Apr 202417.5318.3517.5318.3518.35500
09 Apr 202418.1418.1417.7217.7217.72300
08 Apr 202418.5018.5017.5817.5817.58100
05 Apr 202418.0918.0917.6417.6417.64600
04 Apr 202418.9018.9018.1818.8418.8420,100
03 Apr 202417.8418.6517.8418.4118.41500
02 Apr 202418.2518.5918.1818.1818.18400
01 Apr 202419.0919.0918.5819.0919.091,500
28 Mar 202418.0919.0918.0919.0919.0910,700
28 Mar 20240.165 Dividend
27 Mar 202419.7019.7018.5319.4219.253,400
26 Mar 202418.5219.4018.5219.2719.106,500
25 Mar 202418.3719.3218.3718.4218.27500
22 Mar 202420.2520.2518.8718.8718.711,800
21 Mar 202419.3319.8618.8418.8418.68200
20 Mar 202418.9919.0018.9518.9518.79600
19 Mar 202419.8319.8318.9119.7219.551,500
18 Mar 202419.9319.9418.9918.9918.83400
15 Mar 202419.8119.8118.5119.8119.656,300
14 Mar 202418.7019.5018.6719.5019.34300
13 Mar 202419.6619.6718.7118.7118.55300
12 Mar 202418.4719.1218.4719.1218.96200
11 Mar 202419.8119.8118.7218.7218.561,100
08 Mar 202419.9919.9919.9919.9919.82900
07 Mar 202419.4619.8019.4619.7519.583,800
06 Mar 202420.0920.0920.0920.0919.92100
05 Mar 202419.7119.9519.7119.8019.648,900
04 Mar 202419.5120.3719.4719.4719.313,000
01 Mar 202420.3720.3719.6919.6919.521,000
29 Feb 202420.3720.3719.7019.7019.53400
28 Feb 202419.6919.6919.6919.6919.52100
27 Feb 202419.6920.3819.6920.3820.20400
26 Feb 202420.3720.3719.6919.6919.52200
23 Feb 202420.3020.3719.6919.6919.52500
22 Feb 202420.3720.3719.6919.6919.52500
21 Feb 202418.8419.6918.8419.4619.291,600
20 Feb 202418.7520.1518.7519.0918.93100
16 Feb 202420.8320.8319.4519.4519.282,800
15 Feb 202420.6220.8919.6619.6619.494,200
14 Feb 202420.2520.2519.6719.6719.501,500
13 Feb 202419.1120.5019.1120.4920.321,400
12 Feb 202419.6120.8219.6120.6420.463,900
09 Feb 202420.8220.8219.6120.7020.52900
08 Feb 202421.0521.0520.1620.1820.01300
07 Feb 202419.8020.8919.8020.8920.71100
06 Feb 202421.1021.1420.1220.1219.951,200
05 Feb 202421.1321.1319.9421.1320.95300
02 Feb 202421.1521.1520.1920.1920.021,000
01 Feb 202419.4720.9219.4720.3720.191,500
31 Jan 202420.0520.3620.0520.3620.19500
30 Jan 202421.3621.3619.8819.8819.723,000
29 Jan 202421.0521.0619.7820.5120.345,400
26 Jan 202420.6820.6819.6819.6819.52800
25 Jan 202421.4021.4021.2121.2121.03700
24 Jan 202420.4520.4520.4520.4520.27100
23 Jan 202421.4721.4921.1021.4921.31900
22 Jan 202421.1321.3220.1520.1820.014,200
19 Jan 202419.6720.1219.6519.6519.49200
18 Jan 202420.2420.2419.0819.0818.923,300
17 Jan 202419.9319.9319.8519.8519.681,400
16 Jan 202419.8320.7119.7720.6920.521,700
12 Jan 202421.1921.1920.0820.0819.91200
11 Jan 202419.9120.8819.9120.0619.89100
10 Jan 202421.1921.1920.7820.7820.60500
09 Jan 202419.6720.3919.6720.3920.21500
08 Jan 202420.6920.6919.7420.6820.50600
05 Jan 202419.4720.5019.4720.5020.32100
04 Jan 202420.2320.3120.1320.1319.96200
03 Jan 202421.3921.3920.4020.4020.23800
02 Jan 202420.5120.5120.5120.5120.33100
29 Dec 202321.6821.6821.6821.6821.50-
28 Dec 202320.3021.7020.3021.6821.501,200
27 Dec 202321.2621.3020.3020.5420.375,300
26 Dec 202320.1020.1820.1020.1820.012,600
22 Dec 202320.6420.6419.4619.4619.292,200
21 Dec 202319.3219.5019.3119.3119.14800
20 Dec 202319.5919.5919.3219.3219.16300
19 Dec 202320.1120.1220.1120.1219.951,600
18 Dec 202319.3920.1219.3319.3319.162,800
15 Dec 202319.4520.1919.4519.4519.281,600
14 Dec 202320.1420.1419.4219.4219.25200
13 Dec 202320.1820.1820.0320.0319.8610,500
12 Dec 202319.6020.1319.4019.4019.244,900
11 Dec 202319.2919.7119.0419.0418.884,100
08 Dec 202318.9719.4118.9719.4119.25100
07 Dec 202319.0319.1419.0319.1418.981,100
06 Dec 202318.5718.5718.5718.5718.41-
05 Dec 202318.8018.8018.5718.5718.41100
04 Dec 202319.6219.6218.9119.3019.14500
01 Dec 202319.4619.6519.3719.3719.211,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...