Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Murata Manufacturing Co., Ltd. (MRAAF)

Compare
13.06
0.00
(0.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202512.4015.0512.4013.0613.063,500
Apr 9, 202511.8113.9411.2411.2411.2413,800
Apr 8, 202514.5214.6312.3014.6314.639,400
Apr 7, 202514.5014.5011.9913.3413.3415,100
Apr 4, 202515.1115.1613.0713.0813.081,300
Apr 3, 202516.0816.0814.8716.0816.08700
Apr 2, 202516.6616.6614.5916.6616.66600
Apr 1, 202516.6616.6614.5914.5914.5925,500
Mar 31, 202515.8716.5614.3316.5616.56700
Mar 28, 202516.1618.0715.8117.5617.564,100
Mar 27, 202516.5917.9916.5516.7016.70500
Mar 26, 202516.6218.1116.6216.7016.701,100
Mar 25, 202516.6218.0716.6216.8616.861,100
Mar 24, 202516.6316.7016.5516.5516.55200
Mar 21, 202518.1918.1916.4718.1918.191,100
Mar 20, 202518.3318.3316.6817.5017.50400
Mar 19, 202518.1918.1916.6416.6416.6423,100
Mar 18, 202516.6518.3016.6518.3018.30900
Mar 17, 202518.1118.1716.6318.1718.17500
Mar 14, 202518.1718.3218.1718.3218.321,000
Mar 13, 202518.3118.3116.6716.6716.67800
Mar 12, 202518.9418.9416.8116.8116.811,800
Mar 11, 202516.4318.7716.0018.7718.7711,400
Mar 10, 202519.1219.1216.0019.1219.12700
Mar 7, 202516.2518.6215.5017.7017.7011,500
Mar 6, 202518.4418.4418.4418.4418.44100
Mar 5, 202516.0218.3315.8018.3018.301,200
Mar 4, 202515.8418.0715.8418.0718.07700
Mar 3, 202518.2818.2815.8218.2818.281,700
Feb 28, 202518.2418.2415.7918.2418.244,200
Feb 27, 202516.4218.9816.2116.2116.2129,500
Feb 26, 202518.1318.1317.0617.0617.062,000
Feb 25, 202519.3219.3216.7519.3219.32600
Feb 24, 202519.3019.3016.9816.9816.981,200
Feb 21, 202516.8919.2616.8918.0818.087,600
Feb 20, 202519.4419.4416.8616.8616.8625,300
Feb 19, 202519.3819.3816.8516.8516.85800
Feb 18, 202519.6019.6017.1018.9718.971,500
Feb 14, 202518.8218.8518.3118.3118.3113,700
Feb 13, 202519.5219.5216.4816.4816.481,600
Feb 12, 202517.4518.7817.4518.7818.78300
Feb 11, 202516.0616.0616.0616.0616.06100
Feb 10, 202517.0018.6216.2818.6218.621,500
Feb 7, 202516.5716.7715.0815.0815.081,100
Feb 6, 202516.5116.5115.0416.5116.5135,100
Feb 5, 202515.0416.5114.5516.2616.26217,800
Feb 4, 202515.0416.5115.0416.5116.512,200
Feb 3, 202515.0416.5115.0416.5116.511,200
Jan 31, 202516.5116.5115.0415.0415.04500
Jan 30, 202515.0416.1614.8016.0016.004,500
Jan 29, 202516.5117.0015.0417.0017.003,100
Jan 28, 202515.0416.5115.0416.5116.511,000
Jan 27, 202515.0416.9015.0416.5116.5118,100
Jan 24, 202515.0416.8015.0416.5616.566,400
Jan 23, 202516.5116.7516.5116.5116.512,100
Jan 22, 202517.1917.1915.2115.2115.212,500
Jan 21, 202515.1217.2515.1215.1215.126,200
Jan 17, 202516.4816.4815.0316.4816.481,000
Jan 16, 202516.3516.3515.1516.3516.35600
Jan 15, 202515.1715.1715.1715.1715.17400
Jan 14, 202517.0717.0715.1817.0717.07600
Jan 13, 202515.2617.3515.0515.2515.253,200
Jan 10, 202517.3117.3115.2415.2415.2413,900
Jan 8, 202515.3115.3115.3115.3115.31300
Jan 7, 202515.4717.7415.4717.7417.741,000
Jan 6, 202517.3117.3115.2415.2415.244,800
Jan 3, 202517.7317.7315.3415.3415.34200
Jan 2, 202517.6917.6917.6917.6917.69500
Dec 31, 202417.7317.7317.7017.7017.701,000
Dec 30, 202415.3317.6714.5515.3315.335,800
Dec 27, 202415.2216.9914.8516.9116.911,800
Dec 26, 202417.1917.1915.5517.1917.196,900
Dec 24, 202413.8015.4013.8015.4015.409,900
Dec 23, 202415.1817.2014.8016.1316.136,500
Dec 20, 202415.1717.0315.1616.9916.994,700
Dec 19, 202416.8716.8715.1315.1315.133,800
Dec 18, 202416.1817.6416.0017.5317.533,900
Dec 17, 202416.0017.5216.0016.0216.021,100
Dec 16, 202416.2017.5616.1016.1216.123,500
Dec 13, 202416.3617.7216.0017.7217.7219,600
Dec 12, 202416.3618.0016.3616.5016.501,000
Dec 11, 202416.5517.4416.3616.3616.36700
Dec 10, 202418.7018.7016.1816.1816.1811,600
Dec 9, 202418.0718.7016.1816.1816.181,600
Dec 6, 202418.1518.1515.5515.5515.552,000
Dec 5, 202418.0718.0716.1818.0718.072,400
Dec 4, 202418.1518.1516.2016.9316.932,000
Dec 3, 202418.1518.1516.0518.1518.153,200
Dec 2, 202417.9117.9116.1417.9117.913,500
Nov 29, 202414.8017.2014.8016.8716.875,500
Nov 27, 202416.3117.9116.3117.9117.914,800
Nov 26, 202415.5817.9515.5817.9517.951,500
Nov 25, 202415.4617.7715.4617.7717.77198,200
Nov 22, 202417.9918.0015.4117.9917.992,100
Nov 21, 202415.5517.6515.5515.5515.558,900
Nov 20, 202415.3117.5915.3115.3115.31700
Nov 19, 202417.8817.8815.5715.5715.57300
Nov 18, 202415.9015.9015.9015.9015.90-
Nov 15, 202418.0018.0015.9015.9015.90100
Nov 14, 202417.8917.8914.8515.6115.611,300
Nov 13, 202415.7017.8015.0015.7515.753,100
Nov 12, 202416.0218.3316.0216.0216.02400
Nov 11, 202416.8018.9216.8017.3317.33700
Nov 8, 202416.5318.8715.7516.5316.531,000
Nov 7, 202416.8416.8416.8416.8416.84100
Nov 6, 202417.0118.0817.0117.0517.05800
Nov 5, 202417.2017.2017.2017.2017.20900
Nov 4, 202416.2618.3916.2618.3918.39400
Nov 1, 202417.6418.4316.6616.6616.66100
Oct 31, 202416.3218.4816.3216.3216.323,200
Oct 30, 202416.8318.0016.0516.8316.832,100
Oct 29, 202417.0717.0717.0717.0717.07100
Oct 28, 202419.2819.2817.1217.1217.1210,800
Oct 25, 202418.8418.8418.8418.8418.84-
Oct 24, 202420.1020.1018.8418.8418.84100
Oct 23, 202417.2219.3817.2219.3819.38400
Oct 22, 202417.6017.6017.6017.6017.60300
Oct 21, 202419.6119.6117.5417.5417.54900
Oct 18, 202417.9920.0617.9917.9917.99200
Oct 17, 202417.6520.0617.6320.0620.06500
Oct 16, 202420.0820.0820.0820.0820.08700
Oct 15, 202420.4420.4418.8418.8418.84100
Oct 14, 202417.0520.4817.0520.4820.481,400
Oct 11, 202420.6820.6818.6718.8418.843,800
Oct 10, 202418.6420.5618.6420.5620.56500
Oct 9, 202418.6318.6318.6318.6318.63100
Oct 8, 202418.6520.6018.6518.6518.65300
Oct 7, 202420.4420.4418.0120.4420.4449,000
Oct 4, 202418.6120.4418.6120.4420.44200
Oct 3, 202418.0120.6018.0120.6020.60300
Oct 2, 202420.1120.1120.1120.1120.112,600
Oct 1, 202421.3321.3320.1020.1020.101,100
Sep 30, 202420.8120.8118.6018.6018.603,200
Sep 27, 2024 0.19 Dividend
Sep 27, 202419.9920.7319.9819.9819.986,300
Sep 26, 202419.3021.4919.3021.4921.30400
Sep 25, 202418.1721.4518.1718.1718.011,800
Sep 24, 202418.2620.6818.2618.2618.10300
Sep 23, 202420.5620.5617.0217.0216.87900
Sep 20, 202419.9419.9519.9419.9519.773,300
Sep 19, 202420.1920.1920.1920.1920.01200
Sep 18, 202417.4519.8517.4517.4517.30700
Sep 17, 202418.3018.3018.3018.3018.14-
Sep 16, 202420.2520.2518.3018.3018.14500
Sep 13, 202420.6321.0018.1718.1718.01700
Sep 12, 202420.7020.7018.3420.5020.33900
Sep 11, 202418.0018.0018.0018.0017.84-
Sep 10, 202418.0018.0018.0018.0017.84-
Sep 9, 202421.2521.2518.0018.0017.84600
Sep 6, 202420.2720.2720.2720.2720.10500
Sep 5, 202420.8020.8020.8020.8020.621,400
Sep 4, 202420.8020.8018.7420.8020.62200
Sep 3, 202419.6621.0319.6621.0320.856,300
Aug 30, 202420.9320.9320.9320.9320.75-
Aug 29, 202420.9320.9320.9320.9320.75200
Aug 28, 202421.3421.3419.2620.9920.811,700
Aug 27, 202419.3821.4219.3821.4221.23100
Aug 26, 202419.3521.2619.3419.3419.17600
Aug 23, 202419.5519.5519.4419.4419.27800
Aug 22, 202420.1121.8120.1121.8121.62200
Aug 21, 202421.7521.7520.1020.1019.932,100
Aug 20, 202420.0520.0520.0520.0519.88200
Aug 19, 202421.7921.7920.1121.7921.60200
Aug 16, 202419.5519.5519.5519.5519.38700
Aug 15, 202419.3021.1019.3021.1020.923,600
Aug 14, 202418.6918.6918.6918.6918.53-
Aug 13, 202418.6918.6918.6918.6918.539,400
Aug 12, 202418.5120.0418.5118.5118.35300
Aug 9, 202418.5220.0818.5218.5218.36100
Aug 8, 202420.3620.3618.3518.3518.19100
Aug 7, 202420.3720.3720.3720.3720.207,000
Aug 6, 202420.3720.3717.8120.3720.201,400
Aug 5, 202419.3119.3117.2019.2219.05700
Aug 2, 202421.3821.3818.5518.8918.732,500
Aug 1, 202422.3922.3920.1122.3922.201,800
Jul 31, 202423.3923.3921.1121.1120.9327,100
Jul 30, 202424.2724.2724.2724.2724.06-
Jul 29, 202424.2724.2721.9324.2724.06400
Jul 26, 202423.2323.9023.2323.4023.2031,500
Jul 25, 202423.2323.2323.2323.2323.0322,900
Jul 24, 202423.9623.9623.9623.9623.75200
Jul 23, 202424.0724.0722.0322.0321.84200
Jul 22, 202421.7321.7321.7321.7321.54300
Jul 19, 202420.7524.5120.7521.7321.54500
Jul 18, 202425.1025.1023.6825.1024.881,200
Jul 17, 202425.4926.3722.7022.7022.501,400
Jul 16, 202424.2624.2623.3323.3323.13100
Jul 15, 202422.2022.2022.2022.2022.01100
Jul 12, 202423.4723.4722.1422.1421.956,200
Jul 11, 202424.0724.0721.7323.8823.671,000
Jul 10, 202422.7722.7721.7221.7221.5310,200
Jul 9, 202422.3422.3422.1122.1121.92100
Jul 8, 202422.9022.9021.7422.2422.053,500
Jul 5, 202422.2322.8722.2322.8722.67100
Jul 3, 202422.6722.6921.6822.1922.00400
Jul 2, 202420.8621.3320.3320.3420.16500
Jul 1, 202420.8720.8719.6820.1019.9319,300
Jun 28, 202419.2621.0019.2621.0020.82100
Jun 27, 202420.9420.9420.9420.9420.76400
Jun 26, 202421.7021.7021.7021.7021.51100
Jun 25, 202420.5220.5220.5220.5220.34-
Jun 24, 202421.3921.3920.5220.5220.34200
Jun 21, 202420.5220.9320.5220.9320.75200
Jun 20, 202419.6021.9319.6020.7220.54400
Jun 18, 202420.8021.4120.5421.4121.222,300
Jun 17, 202420.3820.6020.0020.6020.42800
Jun 14, 202419.9720.3719.9720.3720.19100
Jun 13, 202420.4220.5819.9920.5820.40500
Jun 12, 202419.4820.4019.4820.4020.221,300
Jun 11, 202419.7319.7318.9318.9318.7618,200
Jun 10, 202420.1420.1420.0720.0719.89500
Jun 7, 202420.1920.1918.8818.8818.72100
Jun 6, 202417.3517.3517.3517.3517.20300
Jun 5, 202418.7919.8718.0718.6018.446,400
Jun 4, 202419.3520.3718.9020.3420.162,300
Jun 3, 202419.3519.4118.7819.4119.252,100
May 31, 202418.1018.1018.1018.1017.94100
May 30, 202417.9017.9017.9017.9017.75200
May 29, 202418.0518.0518.0518.0517.8910,300
May 28, 202418.1719.0918.1718.7518.59700
May 24, 202419.1019.1418.5318.5318.36300
May 23, 202419.7919.7919.1019.1118.94200
May 22, 202419.0319.0719.0319.0718.90100
May 21, 202419.1119.1118.3818.3818.223,700
May 20, 202418.9918.9918.7018.7018.54200
May 17, 202419.0219.0218.0318.0317.886,000
May 16, 202418.8418.8417.7417.7817.63100
May 15, 202418.6918.6917.5118.4918.33600
May 14, 202418.5718.5717.3817.3817.23400
May 13, 202417.3818.3917.3317.3317.18800
May 10, 202417.9517.9517.0917.8917.732,800
May 9, 202418.5118.5118.5118.5118.35-
May 8, 202417.7618.5117.7618.5118.35500
May 7, 202417.7917.7917.7917.7917.63-
May 6, 202417.6818.6717.6117.7917.631,600
May 3, 202418.5018.5018.4818.4818.32600
May 2, 202418.7718.7717.5717.8117.6613,500
May 1, 202418.9418.9418.9418.9418.77100
Apr 30, 202418.3518.3518.3518.3518.19200
Apr 29, 202418.3518.3618.3518.3618.201,900
Apr 26, 202418.4018.4018.1018.1017.94900
Apr 25, 202418.3018.3018.3018.3018.14700
Apr 24, 202418.9918.9917.8717.8717.711,900
Apr 23, 202418.1818.1817.3817.6217.47200
Apr 22, 202417.2918.1517.2917.3517.20500
Apr 19, 202417.7217.7216.9317.7217.56800
Apr 18, 202418.2818.2818.2818.2818.12400
Apr 17, 202418.2818.2818.2818.2818.12400
Apr 16, 202417.7218.3117.7218.0117.86200
Apr 15, 202418.5118.5117.6717.6717.52600
Apr 12, 202418.8318.8318.0218.2518.091,500
Apr 11, 202417.4518.3117.3217.5717.42900