Skip to main content

Marubeni Corp ADR (OP: MARUY )

189.74 -1.15 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.74 35.25 34.70 35.00 1,747 +3.75(+12.00%)
Nov 26, 2008 30.90 31.25 29.45 31.25 2,120 -0.15(-0.48%)
Nov 25, 2008 32.35 32.35 31.40 31.40 2,505 -1.50(-4.56%)
Nov 24, 2008 32.20 32.90 31.35 32.90 2,200 +2.80(+9.30%)
Nov 21, 2008 31.40 31.40 30.10 30.10 1,860 +1.10(+3.79%)
Nov 20, 2008 29.60 29.85 29.00 29.00 2,204 -2.65(-8.37%)
Nov 19, 2008 32.50 32.50 31.20 31.65 4,592 -3.35(-9.57%)
Nov 18, 2008 35.40 35.40 35.00 35.00 1,000 -0.25(-0.71%)
Nov 17, 2008 34.85 35.50 34.85 35.25 1,134 -0.05(-0.14%)
Nov 14, 2008 36.00 36.03 35.30 35.30 1,374 -1.20(-3.29%)
Nov 13, 2008 35.40 36.50 34.95 36.50 2,897 +0.05(+0.14%)
Nov 12, 2008 37.25 37.25 36.45 36.45 2,604 -2.35(-6.06%)
Nov 10, 2008 38.80 38.80 38.80 0 +0.00(+0.00%)
Nov 07, 2008 38.80 38.80 38.80 38.80 500 +2.79(+7.75%)
Nov 06, 2008 40.45 40.45 36.01 36.01 3,056 -6.69(-15.67%)
Nov 05, 2008 42.00 42.70 42.00 42.70 1,491 +2.20(+5.43%)
Nov 04, 2008 40.50 41.00 40.10 40.50 2,868 +1.40(+3.58%)
Nov 03, 2008 39.10 39.10 39.10 0 +0.00(+0.00%)
Oct 31, 2008 38.45 39.10 38.45 39.10 1,194 -0.55(-1.39%)
Oct 30, 2008 39.95 39.95 39.65 39.65 800 +4.60(+13.12%)
Oct 29, 2008 35.05 35.25 35.05 35.05 1,000 -1.45(-3.97%)
Oct 28, 2008 36.00 36.50 34.35 36.50 2,661 +1.50(+4.29%)
Oct 27, 2008 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 24, 2008 35.00 36.40 32.00 35.00 4,938 -0.56(-1.57%)
Oct 23, 2008 35.56 38.00 35.56 35.56 1,525 -3.04(-7.88%)
Oct 22, 2008 38.60 38.60 36.00 38.60 3,946 -2.40(-5.85%)
Oct 21, 2008 41.00 42.55 40.70 41.00 3,378 +0.95(+2.37%)
Oct 20, 2008 40.05 40.05 40.05 40.05 182 +2.05(+5.39%)
Oct 17, 2008 38.00 38.75 37.90 38.00 1,899 +0.80(+2.15%)
Oct 16, 2008 37.20 37.20 35.98 37.20 730 -3.01(-7.49%)
Oct 15, 2008 40.21 42.00 40.21 40.21 8,270 -6.22(-13.40%)
Oct 14, 2008 40.25 47.50 45.95 46.43 3,708 +6.18(+15.35%)
Oct 13, 2008 40.25 40.26 40.10 40.25 1,708 +3.75(+10.27%)
Oct 10, 2008 36.50 36.75 35.00 36.50 10,509 -1.24(-3.29%)
Oct 09, 2008 37.74 39.85 37.74 37.74 1,498 +3.29(+9.55%)
Oct 08, 2008 34.45 36.00 34.25 34.45 3,509 -2.40(-6.51%)
Oct 07, 2008 37.00 39.90 36.85 36.85 10,412 -0.15(-0.41%)
Oct 06, 2008 37.00 39.40 37.00 37.00 588 -4.90(-11.69%)
Oct 03, 2008 41.90 42.50 41.90 41.90 11,448 -1.20(-2.78%)
Oct 02, 2008 43.10 43.35 42.00 43.10 1,042 -3.00(-6.51%)
Oct 01, 2008 46.10 46.10 46.10 46.10 1,064 +1.24(+2.76%)
Sep 30, 2008 44.86 44.90 44.86 44.86 1,156 -1.28(-2.77%)
Sep 29, 2008 48.75 46.80 46.14 46.14 1,485 -2.61(-5.35%)
Sep 26, 2008 48.75 48.85 48.10 48.75 4,138 -3.55(-6.79%)
Sep 25, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Sep 24, 2008 52.30 52.70 52.30 52.30 836 -1.10(-2.06%)
Sep 23, 2008 52.40 53.40 52.40 53.40 557 +1.00(+1.91%)
Sep 22, 2008 52.40 52.41 52.40 52.40 280 +3.50(+7.16%)
Sep 19, 2008 48.90 51.25 48.25 48.90 1,154 +2.70(+5.84%)
Sep 18, 2008 46.20 46.20 45.26 46.20 366 +0.90(+1.99%)
Sep 17, 2008 45.30 45.30 45.30 0 +0.00(+0.00%)
Sep 16, 2008 45.30 46.40 44.50 45.30 1,797 -4.27(-8.61%)
Sep 15, 2008 49.57 49.57 49.57 49.57 116 -0.88(-1.74%)
Sep 12, 2008 50.45 50.45 50.45 50.45 135 +0.40(+0.80%)
Sep 11, 2008 50.05 50.05 48.75 50.05 4,379 +0.90(+1.83%)
Sep 10, 2008 49.15 49.65 49.00 49.15 1,884 -0.65(-1.31%)
Sep 09, 2008 49.80 50.55 49.80 49.80 3,842 -3.75(-7.00%)
Sep 08, 2008 53.55 53.60 53.20 53.55 1,852 +1.55(+2.98%)
Sep 05, 2008 52.00 52.50 51.50 52.00 9,620 +0.30(+0.58%)
Sep 04, 2008 51.70 52.20 51.50 51.70 23,459 -2.65(-4.88%)
Sep 03, 2008 54.35 54.35 54.35 54.35 910 -7.45(-12.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.