Murata Manufacturing More Historical Data - MUR1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Murata Manufacturing Co Ltd (MUR1)
Murata Manufacturing Co Ltd (MUR1) Historical

MUR1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	17.18	-0.09	-0.55%	17.18	17.18	17.18	116
Oct 17 2024	17.275	0.00	0.00%	17.275	17.275	17.275	0.00
Oct 16 2024	17.275	-0.27	-1.51%	17.185	17.275	17.175	394
Oct 15 2024	17.54	-0.16	-0.93%	17.83	17.83	17.54	528
Oct 14 2024	17.705	0.00	0.00%	17.705	17.705	17.705	0.00
Oct 11 2024	17.705	0.00	0.00%	17.705	17.705	17.705	0.00
Oct 10 2024	17.705	0.00	0.00%	17.705	17.705	17.705	0.00
Oct 09 2024	17.705	0.47	2.70%	17.705	17.705	17.705	283
Oct 08 2024	17.24	-0.25	-1.43%	17.26	17.26	17.24	507
Oct 07 2024	17.49	0.00	0.00%	17.49	17.49	17.49	0.00
Oct 04 2024	17.49	0.07	0.40%	17.225	17.49	17.025	2,047
Oct 03 2024	17.42	0.00	0.00%	17.42	17.42	17.42	0.00
Oct 02 2024	17.42	-0.46	-2.57%	17.28	17.42	17.28	677
Oct 01 2024	17.88	0.20	1.16%	18.17	18.17	17.88	869
Sep 30 2024	17.675	0.10	0.57%	17.59	17.695	17.525	689
Sep 27 2024	17.575	-0.61	-3.33%	18.21	18.21	17.575	900
Sep 26 2024	18.18	0.58	3.30%	17.985	18.18	17.985	651
Sep 25 2024	17.60	0.29	1.68%	17.435	17.63	17.435	604
Sep 24 2024	17.31	0.00	0.00%	17.31	17.31	17.31	0.00
Sep 23 2024	17.31	0.00	0.00%	17.31	17.31	17.31	0.00
Sep 20 2024	17.31	0.47	2.82%	17.31	17.31	17.31	23
Sep 19 2024	16.835	-0.12	-0.68%	16.94	16.94	16.835	415
Sep 18 2024	16.95	0.09	0.56%	16.845	16.95	16.845	397
Sep 17 2024	16.855	-0.65	-3.69%	16.96	16.96	16.855	387
Sep 16 2024	17.50	-0.11	-0.65%	17.50	17.50	17.50	28
Sep 13 2024	17.615	0.00	0.00%	17.615	17.615	17.615	0.00
Sep 12 2024	17.615	0.36	2.09%	17.65	17.65	17.615	968
Sep 11 2024	17.255	0.15	0.88%	17.00	17.255	17.00	2,263
Sep 10 2024	17.105	-0.56	-3.17%	17.10	17.105	17.095	595
Sep 09 2024	17.665	-0.14	-0.79%	17.665	17.665	17.665	283
Sep 06 2024	17.805	-0.52	-2.81%	17.98	17.98	17.805	2,303
Sep 05 2024	18.32	-0.12	-0.65%	18.03	18.32	18.03	474
Sep 04 2024	18.44	-0.57	-2.97%	18.15	18.44	18.15	670
Sep 03 2024	19.005	-0.18	-0.91%	19.005	19.005	19.005	528
Sep 02 2024	19.18	0.27	1.43%	19.29	19.29	19.18	268
Aug 30 2024	18.91	0.70	3.84%	18.91	18.91	18.91	530
Aug 29 2024	18.21	0.51	2.85%	18.095	18.21	18.095	1,150
Aug 28 2024	17.705	0.13	0.77%	17.755	17.755	17.705	846
Aug 27 2024	17.57	-0.33	-1.82%	17.57	17.57	17.57	1
Aug 26 2024	17.895	0.00	0.00%	17.895	17.895	17.895	0.00
Aug 23 2024	17.895	-0.17	-0.94%	18.155	18.155	17.83	135
Aug 22 2024	18.065	0.15	0.84%	18.045	18.065	18.045	837
Aug 21 2024	17.915	-0.25	-1.38%	17.915	17.915	17.915	257
Aug 20 2024	18.165	-0.11	-0.60%	18.165	18.165	18.165	552
Aug 19 2024	18.275	-0.33	-1.75%	18.155	18.395	18.155	564
Aug 16 2024	18.60	0.55	3.02%	18.76	18.895	18.50	1,020
Aug 15 2024	18.055	0.00	0.03%	17.985	18.055	17.845	845
Aug 14 2024	18.05	0.72	4.15%	18.28	18.28	18.05	878
Aug 13 2024	17.33	0.00	0.00%	17.33	17.33	17.33	0.00
Aug 12 2024	17.33	-0.09	-0.52%	17.33	17.33	17.33	60
Aug 09 2024	17.42	-0.33	-1.86%	17.36	17.42	17.36	95
Aug 08 2024	17.75	-0.15	-0.84%	17.75	17.75	17.75	14
Aug 07 2024	17.90	0.65	3.80%	17.75	18.30	17.75	1,432
Aug 06 2024	17.245	0.05	0.26%	17.415	17.415	17.18	1,770
Aug 05 2024	17.20	-0.70	-3.91%	16.465	17.60	16.465	1,000
Aug 02 2024	17.90	-1.54	-7.92%	18.315	18.315	17.79	1,609
Aug 01 2024	19.44	-0.81	-4.00%	19.49	19.65	19.44	643
Jul 31 2024	20.25	-0.43	-2.08%	20.47	20.47	20.25	732
Jul 30 2024	20.68	0.23	1.12%	20.68	20.68	20.68	160
Jul 29 2024	20.45	0.00	0.00%	20.45	20.45	20.45	0.00
Jul 26 2024	20.45	0.11	0.54%	20.45	20.45	20.45	245
Jul 25 2024	20.34	-1.00	-4.69%	20.77	20.77	20.20	1,298
Jul 24 2024	21.34	0.14	0.66%	21.40	21.40	21.34	295
Jul 23 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Jul 22 2024	21.20	0.20	0.95%	21.09	21.20	20.97	352

Murata Manufacturing

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions