Marubeni Corp ADR (OP: MARUY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 61.75 | 61.75 | 61.75 | 86 | +1.73(+2.88%) | |
| Apr 21, 2017 | 60.02 | 60.02 | 60.02 | 18 | +0.24(+0.40%) | |
| Apr 19, 2017 | 59.78 | 59.78 | 59.78 | 245 | -2.58(-4.14%) | |
| Apr 11, 2017 | 62.36 | 62.36 | 62.36 | 25 | +0.30(+0.48%) | |
| Apr 10, 2017 | 62.06 | 62.06 | 62.06 | 62.06 | 108 | +0.36(+0.58%) |
| Apr 07, 2017 | 61.72 | 61.83 | 61.70 | 61.70 | 934 | +0.56(+0.92%) |
| Apr 04, 2017 | 61.14 | 61.14 | 61.14 | 12 | -0.27(-0.44%) | |
| Mar 31, 2017 | 61.41 | 61.41 | 61.41 | 7 | -2.04(-3.22%) | |
| Mar 30, 2017 | 63.35 | 63.45 | 63.35 | 63.45 | 1,125 | +0.98(+1.58%) |
| Mar 29, 2017 | 62.52 | 62.52 | 62.47 | 62.47 | 1,178 | +0.12(+0.18%) |
| Mar 28, 2017 | 62.62 | 62.62 | 62.35 | 62.35 | 554 | -0.44(-0.70%) |
| Mar 24, 2017 | 62.79 | 62.79 | 62.79 | 4 | -0.33(-0.52%) | |
| Mar 23, 2017 | 63.12 | 63.12 | 63.12 | 63.12 | 200 | +0.00(+0.00%) |
| Mar 22, 2017 | 63.12 | 63.12 | 63.12 | 63.12 | 111 | -0.36(-0.57%) |
| Mar 21, 2017 | 63.74 | 63.74 | 63.47 | 63.48 | 360 | -0.48(-0.75%) |
| Mar 20, 2017 | 63.96 | 63.96 | 63.96 | 63.96 | 116 | +0.37(+0.58%) |
| Mar 16, 2017 | 63.59 | 63.59 | 63.59 | 41 | -0.64(-1.00%) | |
| Mar 07, 2017 | 64.23 | 64.23 | 64.23 | 21 | -0.72(-1.11%) | |
| Mar 01, 2017 | 64.95 | 64.95 | 64.95 | 18 | -0.07(-0.11%) | |
| Feb 24, 2017 | 65.02 | 65.02 | 65.02 | 49 | -0.41(-0.63%) | |
| Feb 23, 2017 | 65.60 | 65.60 | 65.43 | 65.43 | 2,098 | +0.26(+0.40%) |
| Feb 21, 2017 | 65.17 | 65.17 | 65.17 | 42 | +1.01(+1.57%) | |
| Feb 17, 2017 | 64.16 | 64.16 | 64.16 | 0 | +0.01(+0.02%) | |
| Feb 16, 2017 | 63.68 | 64.15 | 63.68 | 64.15 | 602 | +0.06(+0.09%) |
| Feb 13, 2017 | 64.09 | 64.09 | 64.09 | 333 | +0.76(+1.20%) | |
| Feb 10, 2017 | 63.18 | 63.42 | 63.18 | 63.33 | 783 | +0.14(+0.22%) |
| Feb 09, 2017 | 63.19 | 63.19 | 63.19 | 63.19 | 1,236 | -0.02(-0.02%) |
| Feb 08, 2017 | 63.23 | 63.23 | 63.20 | 63.20 | 774 | +1.95(+3.19%) |
| Feb 06, 2017 | 61.25 | 61.25 | 61.25 | 213 | +0.45(+0.73%) |
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.
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.
