New Zealand markets closed

Murata Manufacturing Co., Ltd. (MRAAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
18.070.00 (0.00%)
At close: 03:03PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202419.6021.9319.6020.7220.72400
18 Jun 202420.8021.4120.5421.4121.412,300
17 Jun 202420.3820.6020.0020.6020.60800
14 Jun 202419.9720.3719.9720.3720.37100
13 Jun 202420.4220.5819.9920.5820.58500
12 Jun 202419.4820.4019.4820.4020.401,300
11 Jun 202419.7319.7318.9318.9318.9318,200
10 Jun 202420.1420.1420.0720.0720.07500
07 Jun 202420.1920.1918.8818.8818.88100
06 Jun 202417.3517.3517.3517.3517.35300
05 Jun 202418.7919.8718.0718.6018.606,400
04 Jun 202419.3520.3718.9020.3420.342,300
03 Jun 202419.3519.4118.7819.4119.412,100
31 May 202418.1018.1018.1018.1018.10100
30 May 202417.9017.9017.9017.9017.90200
29 May 202418.0518.0518.0518.0518.0510,300
28 May 202418.1719.0918.1718.7518.75700
24 May 202419.1019.1418.5318.5318.53300
23 May 202419.7919.7919.1019.1119.11200
22 May 202419.0319.0719.0319.0719.07100
21 May 202419.1119.1118.3818.3818.383,700
20 May 202418.9918.9918.7018.7018.70200
17 May 202419.0219.0218.0318.0318.036,000
16 May 202418.8418.8417.7417.7817.78100
15 May 202418.6918.6917.5118.4918.49600
14 May 202418.5718.5717.3817.3817.38400
13 May 202417.3818.3917.3317.3317.33800
10 May 202417.9517.9517.0917.8917.892,800
09 May 202418.5118.5118.5118.5118.51-
08 May 202417.7618.5117.7618.5118.51500
07 May 202417.7917.7917.7917.7917.79-
06 May 202417.6818.6717.6117.7917.791,600
03 May 202418.5018.5018.4818.4818.48600
02 May 202418.7718.7717.5717.8117.8113,500
01 May 202418.9418.9418.9418.9418.94100
30 Apr 202418.3518.3518.3518.3518.35200
29 Apr 202418.3518.3618.3518.3618.361,900
26 Apr 202418.4018.4018.1018.1018.10900
25 Apr 202418.3018.3018.3018.3018.30700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...