Murata Manufacturing Co., Ltd. (MRAAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 20.68 | 20.68 | 18.67 | 18.84 | 18.84 | 3,800 |
| 10 Oct 2024 | 18.64 | 20.56 | 18.64 | 20.56 | 20.56 | 500 |
| 09 Oct 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 100 |
| 08 Oct 2024 | 18.65 | 20.60 | 18.65 | 18.65 | 18.65 | 300 |
| 07 Oct 2024 | 20.44 | 20.44 | 18.01 | 20.44 | 20.44 | 49,000 |
| 04 Oct 2024 | 18.61 | 20.44 | 18.61 | 20.44 | 20.44 | 200 |
| 03 Oct 2024 | 18.01 | 20.60 | 18.01 | 20.60 | 20.60 | 300 |
| 02 Oct 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 2,600 |
| 01 Oct 2024 | 21.33 | 21.33 | 20.10 | 20.10 | 20.10 | 1,100 |
| 30 Sept 2024 | 20.81 | 20.81 | 18.60 | 18.60 | 18.60 | 3,200 |
| 27 Sept 2024 | 19.99 | 20.73 | 19.98 | 19.98 | 19.98 | 6,300 |
| 27 Sept 2024 | 0.187 Dividend | |||||
| 26 Sept 2024 | 19.30 | 21.49 | 19.30 | 21.49 | 21.30 | 400 |
| 25 Sept 2024 | 18.17 | 21.45 | 18.17 | 18.17 | 18.01 | 1,800 |
| 24 Sept 2024 | 18.26 | 20.68 | 18.26 | 18.26 | 18.10 | 300 |
| 23 Sept 2024 | 20.56 | 20.56 | 17.02 | 17.02 | 16.87 | 900 |
| 20 Sept 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 19.77 | 3,300 |
| 19 Sept 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.01 | 200 |
| 18 Sept 2024 | 17.45 | 19.85 | 17.45 | 17.45 | 17.30 | 700 |
| 17 Sept 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | - |
| 16 Sept 2024 | 20.25 | 20.25 | 18.30 | 18.30 | 18.14 | 500 |
| 13 Sept 2024 | 20.63 | 21.00 | 18.17 | 18.17 | 18.01 | 700 |
| 12 Sept 2024 | 20.70 | 20.70 | 18.34 | 20.50 | 20.33 | 900 |
| 11 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| 10 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| 09 Sept 2024 | 21.25 | 21.25 | 18.00 | 18.00 | 17.84 | 600 |
| 06 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.10 | 500 |
| 05 Sept 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | 1,400 |
| 04 Sept 2024 | 20.80 | 20.80 | 18.74 | 20.80 | 20.62 | 200 |
| 03 Sept 2024 | 19.66 | 21.03 | 19.66 | 21.03 | 20.85 | 6,300 |
| 30 Aug 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.75 | - |
| 29 Aug 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.75 | 200 |
| 28 Aug 2024 | 21.34 | 21.34 | 19.26 | 20.99 | 20.81 | 1,700 |
| 27 Aug 2024 | 19.38 | 21.42 | 19.38 | 21.42 | 21.23 | 100 |
| 26 Aug 2024 | 19.35 | 21.26 | 19.34 | 19.34 | 19.17 | 600 |
| 23 Aug 2024 | 19.55 | 19.55 | 19.44 | 19.44 | 19.27 | 800 |
| 22 Aug 2024 | 20.11 | 21.81 | 20.11 | 21.81 | 21.62 | 200 |
| 21 Aug 2024 | 21.75 | 21.75 | 20.10 | 20.10 | 19.93 | 2,100 |
| 20 Aug 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | 200 |
| 19 Aug 2024 | 21.79 | 21.79 | 20.11 | 21.79 | 21.60 | 200 |
| 16 Aug 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.38 | 700 |
| 15 Aug 2024 | 19.30 | 21.10 | 19.30 | 21.10 | 20.92 | 3,600 |
| 14 Aug 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.53 | - |
| 13 Aug 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.53 | 9,400 |
| 12 Aug 2024 | 18.51 | 20.04 | 18.51 | 18.51 | 18.35 | 300 |
| 09 Aug 2024 | 18.52 | 20.08 | 18.52 | 18.52 | 18.36 | 100 |
| 08 Aug 2024 | 20.36 | 20.36 | 18.35 | 18.35 | 18.19 | 100 |
| 07 Aug 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.20 | 7,000 |
| 06 Aug 2024 | 20.37 | 20.37 | 17.81 | 20.37 | 20.20 | 1,400 |
| 05 Aug 2024 | 19.31 | 19.31 | 17.20 | 19.22 | 19.05 | 700 |
| 02 Aug 2024 | 21.38 | 21.38 | 18.55 | 18.89 | 18.73 | 2,500 |
| 01 Aug 2024 | 22.39 | 22.39 | 20.11 | 22.39 | 22.20 | 1,800 |
| 31 Jul 2024 | 23.39 | 23.39 | 21.11 | 21.11 | 20.93 | 27,100 |
| 30 Jul 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.06 | - |
| 29 Jul 2024 | 24.27 | 24.27 | 21.93 | 24.27 | 24.06 | 400 |
| 26 Jul 2024 | 23.23 | 23.90 | 23.23 | 23.40 | 23.20 | 31,500 |
| 25 Jul 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.03 | 22,900 |
| 24 Jul 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.75 | 200 |
| 23 Jul 2024 | 24.07 | 24.07 | 22.03 | 22.03 | 21.84 | 200 |
| 22 Jul 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.54 | 300 |
| 19 Jul 2024 | 20.75 | 24.51 | 20.75 | 21.73 | 21.54 | 500 |
| 18 Jul 2024 | 25.10 | 25.10 | 23.68 | 25.10 | 24.88 | 1,200 |
| 17 Jul 2024 | 25.49 | 26.37 | 22.70 | 22.70 | 22.50 | 1,400 |
| 16 Jul 2024 | 24.26 | 24.26 | 23.33 | 23.33 | 23.13 | 100 |
| 15 Jul 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.01 | 100 |
| 12 Jul 2024 | 23.47 | 23.47 | 22.14 | 22.14 | 21.95 | 6,200 |
| 11 Jul 2024 | 24.07 | 24.07 | 21.73 | 23.88 | 23.67 | 1,000 |
| 10 Jul 2024 | 22.77 | 22.77 | 21.72 | 21.72 | 21.53 | 10,200 |
| 09 Jul 2024 | 22.34 | 22.34 | 22.11 | 22.11 | 21.92 | 100 |
| 08 Jul 2024 | 22.90 | 22.90 | 21.74 | 22.24 | 22.05 | 3,500 |
| 05 Jul 2024 | 22.23 | 22.87 | 22.23 | 22.87 | 22.67 | 100 |
| 03 Jul 2024 | 22.67 | 22.69 | 21.68 | 22.19 | 22.00 | 400 |
| 02 Jul 2024 | 20.86 | 21.33 | 20.33 | 20.34 | 20.16 | 500 |
| 01 Jul 2024 | 20.87 | 20.87 | 19.68 | 20.10 | 19.93 | 19,300 |
| 28 Jun 2024 | 19.26 | 21.00 | 19.26 | 21.00 | 20.82 | 100 |
| 27 Jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.76 | 400 |
| 26 Jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.51 | 100 |
| 25 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.34 | - |
| 24 Jun 2024 | 21.39 | 21.39 | 20.52 | 20.52 | 20.34 | 200 |
| 21 Jun 2024 | 20.52 | 20.93 | 20.52 | 20.93 | 20.75 | 200 |
| 20 Jun 2024 | 19.60 | 21.93 | 19.60 | 20.72 | 20.54 | 400 |
| 18 Jun 2024 | 20.80 | 21.41 | 20.54 | 21.41 | 21.22 | 2,300 |
| 17 Jun 2024 | 20.38 | 20.60 | 20.00 | 20.60 | 20.42 | 800 |
| 14 Jun 2024 | 19.97 | 20.37 | 19.97 | 20.37 | 20.19 | 100 |
| 13 Jun 2024 | 20.42 | 20.58 | 19.99 | 20.58 | 20.40 | 500 |
| 12 Jun 2024 | 19.48 | 20.40 | 19.48 | 20.40 | 20.22 | 1,300 |
| 11 Jun 2024 | 19.73 | 19.73 | 18.93 | 18.93 | 18.76 | 18,200 |
| 10 Jun 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 19.89 | 500 |
| 07 Jun 2024 | 20.19 | 20.19 | 18.88 | 18.88 | 18.72 | 100 |
| 06 Jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | 300 |
| 05 Jun 2024 | 18.79 | 19.87 | 18.07 | 18.60 | 18.44 | 6,400 |
| 04 Jun 2024 | 19.35 | 20.37 | 18.90 | 20.34 | 20.16 | 2,300 |
| 03 Jun 2024 | 19.35 | 19.41 | 18.78 | 19.41 | 19.25 | 2,100 |
| 31 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | 100 |
| 30 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 200 |
| 29 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | 10,300 |
| 28 May 2024 | 18.17 | 19.09 | 18.17 | 18.75 | 18.59 | 700 |
| 24 May 2024 | 19.10 | 19.14 | 18.53 | 18.53 | 18.36 | 300 |
| 23 May 2024 | 19.79 | 19.79 | 19.10 | 19.11 | 18.94 | 200 |
| 22 May 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 18.90 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.