Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marubeni Corp ADR (OP: MARUY )

193.92 -3.07 (-1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 69.29 69.93 69.29 69.93 563 -0.25(-0.36%)
Apr 26, 2012 70.18 70.18 70.18 0 +0.89(+1.28%)
Apr 24, 2012 69.29 69.29 69.29 0 +1.18(+1.73%)
Apr 19, 2012 68.11 68.11 68.11 0 -0.29(-0.42%)
Apr 18, 2012 68.45 68.45 68.40 68.40 574 +1.63(+2.44%)
Apr 17, 2012 67.53 67.53 66.77 66.77 520 -0.78(-1.15%)
Apr 16, 2012 67.55 67.55 67.55 67.55 167 -1.30(-1.89%)
Apr 13, 2012 69.20 69.64 68.85 68.85 1,011 -2.90(-4.04%)
Apr 12, 2012 71.32 71.75 71.27 71.75 600 +1.00(+1.41%)
Apr 11, 2012 70.20 70.75 70.20 70.75 1,866 +1.02(+1.46%)
Apr 10, 2012 69.96 69.96 69.73 69.73 1,400 -2.16(-3.00%)
Apr 05, 2012 71.89 71.89 71.89 0 +2.06(+2.95%)
Apr 04, 2012 70.70 70.70 69.83 69.83 1,217 -2.37(-3.28%)
Apr 03, 2012 73.35 73.35 72.11 72.20 1,274 -1.40(-1.90%)
Apr 02, 2012 73.43 73.60 73.10 73.60 1,600 +1.10(+1.52%)
Mar 30, 2012 72.46 72.50 72.46 72.50 5,790 +0.35(+0.49%)
Mar 29, 2012 72.98 72.98 72.15 72.15 4,066 -2.44(-3.27%)
Mar 28, 2012 74.04 74.59 73.97 74.59 1,670 +0.74(+1.00%)
Mar 27, 2012 74.57 74.57 73.85 73.85 600 +0.07(+0.09%)
Mar 26, 2012 74.13 74.29 73.78 73.78 1,545 +0.38(+0.52%)
Mar 22, 2012 73.40 73.40 73.40 0 -3.04(-3.98%)
Mar 20, 2012 76.44 76.44 76.44 0 +1.27(+1.69%)
Mar 16, 2012 75.17 75.17 75.17 75.17 0 +0.69(+0.93%)
Mar 15, 2012 74.50 74.50 74.48 74.48 928 +0.15(+0.20%)
Mar 13, 2012 74.33 74.33 74.33 0 +1.67(+2.30%)
Mar 12, 2012 72.66 72.66 72.66 72.66 200 -0.26(-0.36%)
Mar 09, 2012 72.67 72.92 72.67 72.92 1,498 +0.70(+0.97%)
Mar 08, 2012 71.62 72.22 71.62 72.22 600 +1.67(+2.37%)
Mar 07, 2012 70.25 70.55 70.25 70.55 5,278 +0.95(+1.36%)
Mar 06, 2012 70.00 70.19 69.60 69.60 800 -3.13(-4.30%)
Mar 05, 2012 72.32 72.73 72.32 72.73 325 +0.35(+0.48%)
Mar 02, 2012 72.38 72.38 72.38 72.38 200 +0.48(+0.67%)
Mar 01, 2012 71.41 71.90 71.25 71.90 2,027 -0.15(-0.21%)
Feb 29, 2012 72.05 72.05 72.05 72.05 200 -0.47(-0.65%)
Feb 28, 2012 72.30 72.52 72.25 72.52 873 +1.88(+2.66%)
Feb 27, 2012 71.25 71.66 70.64 70.64 1,450 -1.38(-1.92%)
Feb 24, 2012 71.70 72.02 71.70 72.02 2,102 +1.27(+1.80%)
Feb 23, 2012 70.75 70.75 70.75 70.75 1,360 +0.17(+0.24%)
Feb 22, 2012 70.19 70.58 70.19 70.58 500 +0.77(+1.10%)
Feb 21, 2012 69.81 69.81 69.81 69.81 140 +0.96(+1.39%)
Feb 17, 2012 68.85 68.90 68.85 68.85 800 +0.18(+0.26%)
Feb 16, 2012 67.85 68.67 67.85 68.67 2,457 -0.05(-0.07%)
Feb 15, 2012 69.28 69.28 68.72 68.72 390 +0.58(+0.85%)
Feb 14, 2012 68.14 68.14 68.14 68.14 200 -0.31(-0.45%)
Feb 13, 2012 67.85 68.45 67.85 68.45 469 +0.90(+1.33%)
Feb 10, 2012 67.55 67.98 67.55 67.55 1,228 -2.45(-3.50%)
Feb 09, 2012 70.05 70.06 70.00 70.00 2,405 +0.00(+0.00%)
Feb 08, 2012 70.00 70.00 70.00 70.00 200 -0.43(-0.61%)
Feb 07, 2012 70.15 70.43 70.11 70.43 715 +1.08(+1.56%)
Feb 03, 2012 69.35 69.35 69.35 0 -0.75(-1.07%)
Feb 02, 2012 70.15 70.15 70.10 70.10 255 +0.10(+0.14%)
Feb 01, 2012 70.00 70.00 69.55 70.00 1,356 +1.25(+1.82%)
Jan 31, 2012 68.75 68.75 68.75 68.75 140 -0.35(-0.51%)
Jan 27, 2012 69.10 69.10 69.10 69.10 0 +2.55(+3.83%)
Jan 26, 2012 66.70 66.70 66.45 66.55 35,000 -0.42(-0.63%)
Jan 25, 2012 66.60 66.97 66.60 66.97 1,396 +1.13(+1.72%)
Jan 24, 2012 65.75 65.84 65.75 65.84 555 -0.26(-0.39%)
Jan 23, 2012 66.10 66.10 66.10 66.10 255 +1.20(+1.85%)
Jan 19, 2012 64.90 64.90 64.90 0 +1.05(+1.64%)
Jan 18, 2012 63.72 63.85 63.26 63.85 907 +1.62(+2.60%)
Jan 13, 2012 62.23 62.23 62.23 0 -0.17(-0.27%)
Jan 12, 2012 62.40 62.40 62.40 62.40 190 +0.36(+0.58%)
Jan 10, 2012 62.04 62.04 62.04 0 +0.68(+1.11%)
Jan 09, 2012 61.36 61.36 61.36 61.36 200 +0.24(+0.39%)
Jan 06, 2012 61.12 61.12 61.12 61.12 300 -1.13(-1.82%)
Jan 05, 2012 62.25 62.25 62.25 62.25 128 -0.30(-0.48%)
Jan 04, 2012 62.29 62.55 61.67 62.55 4,304 +2.62(+4.37%)
Dec 29, 2011 59.93 59.93 59.93 59.93 0 +1.34(+2.29%)
Dec 28, 2011 58.45 58.60 58.45 58.59 2,354 -0.76(-1.28%)
Dec 27, 2011 59.35 59.35 59.35 59.35 181 -0.67(-1.12%)
Dec 23, 2011 58.64 60.02 58.64 60.02 700 +1.62(+2.77%)
Dec 21, 2011 58.63 58.63 58.40 58.40 600 -1.95(-3.23%)
Dec 20, 2011 59.80 60.35 59.80 60.35 500 +1.40(+2.37%)
Dec 19, 2011 58.95 58.95 58.95 58.95 200 -3.24(-5.21%)
Dec 14, 2011 62.19 62.19 62.19 62.19 0 +1.22(+2.00%)
Dec 13, 2011 61.47 61.47 60.97 60.97 560 -0.48(-0.78%)
Dec 12, 2011 61.14 61.45 61.14 61.45 308 -0.45(-0.73%)
Dec 09, 2011 61.90 61.90 61.90 61.90 200 +0.50(+0.81%)
Dec 08, 2011 61.40 61.40 61.40 61.40 200 -1.00(-1.60%)
Dec 07, 2011 61.92 62.40 61.74 62.40 1,364 +1.22(+1.99%)
Dec 06, 2011 61.05 61.18 61.05 61.18 700 -0.84(-1.35%)
Dec 05, 2011 62.02 62.02 62.02 62.02 200 -0.63(-1.01%)
Dec 02, 2011 62.65 62.65 62.65 62.65 400 +0.40(+0.64%)
Dec 01, 2011 62.25 62.25 62.25 62.25 141 +1.20(+1.97%)
Nov 30, 2011 61.05 61.05 61.05 61.05 400 +1.10(+1.83%)
Nov 29, 2011 59.43 60.00 59.43 59.95 1,259 +1.58(+2.71%)
Nov 28, 2011 57.90 58.37 57.90 58.37 900 +1.51(+2.66%)
Nov 23, 2011 56.86 56.86 56.86 0 -1.34(-2.30%)
Nov 22, 2011 58.20 58.20 58.20 58.20 200 +0.96(+1.68%)
Nov 21, 2011 56.85 57.24 56.85 57.24 1,163 -1.36(-2.32%)
Nov 18, 2011 58.60 58.65 58.60 58.60 700 +0.66(+1.14%)
Nov 17, 2011 58.11 58.54 57.94 57.94 1,268 +1.28(+2.26%)
Nov 16, 2011 57.25 57.40 56.66 56.66 3,322 -2.41(-4.08%)
Nov 15, 2011 58.45 59.07 58.45 59.07 4,847 +1.07(+1.84%)
Nov 14, 2011 58.00 58.00 58.00 58.00 122 +0.65(+1.13%)
Nov 11, 2011 57.25 58.34 57.25 57.35 3,010 -1.27(-2.17%)
Nov 10, 2011 57.00 58.62 57.00 58.62 1,265 -0.73(-1.23%)
Nov 08, 2011 59.35 59.35 59.35 0 -1.50(-2.47%)
Nov 07, 2011 60.85 60.85 60.85 60.85 195 +1.85(+3.14%)
Nov 04, 2011 59.35 59.35 59.00 59.00 1,059 +0.75(+1.29%)
Nov 03, 2011 57.95 58.25 57.45 58.25 1,649 +1.00(+1.75%)
Nov 02, 2011 57.40 57.40 57.25 57.25 618 +0.35(+0.62%)
Nov 01, 2011 57.20 57.20 56.90 56.90 4,144 -4.95(-8.00%)
Oct 28, 2011 61.85 61.85 61.85 0 +0.65(+1.06%)
Oct 27, 2011 61.20 61.20 61.20 61.20 1,500 +4.50(+7.94%)
Oct 26, 2011 56.85 57.16 56.70 56.70 2,347 +0.60(+1.07%)
Oct 25, 2011 56.10 56.10 56.10 56.10 110 -0.61(-1.08%)
Oct 24, 2011 56.71 56.71 56.71 56.71 227 +2.26(+4.15%)
Oct 20, 2011 54.45 54.45 54.45 54.45 0 -0.11(-0.20%)
Oct 19, 2011 54.88 54.88 54.56 54.56 603 -1.86(-3.30%)
Oct 18, 2011 56.11 56.42 55.55 56.42 1,451 -0.88(-1.54%)
Oct 17, 2011 57.30 57.30 56.75 57.30 2,829 +1.10(+1.96%)
Oct 14, 2011 56.10 56.20 56.10 56.20 1,905 +0.61(+1.10%)
Oct 13, 2011 55.59 55.59 55.59 55.59 1,300 +0.39(+0.71%)
Oct 12, 2011 55.17 55.25 55.05 55.20 2,003 +1.24(+2.30%)
Oct 11, 2011 53.35 53.96 53.35 53.96 3,487 +0.66(+1.24%)
Oct 10, 2011 52.85 53.30 52.85 53.30 336 +1.50(+2.90%)
Oct 07, 2011 51.80 51.80 51.80 51.80 152 +2.45(+4.96%)
Oct 06, 2011 49.70 49.80 49.35 49.35 1,401 +0.45(+0.92%)
Oct 05, 2011 48.66 48.90 48.66 48.90 986 -2.30(-4.49%)
Oct 04, 2011 51.10 51.20 51.00 51.20 793 -1.64(-3.10%)
Oct 03, 2011 53.17 53.17 52.84 52.84 481 -2.93(-5.25%)
Sep 30, 2011 56.95 57.06 55.77 55.77 5,608 -1.73(-3.01%)
Sep 29, 2011 57.45 57.50 57.45 57.50 500 -0.15(-0.26%)
Sep 28, 2011 57.97 57.97 57.65 57.65 409 -0.40(-0.69%)
Sep 27, 2011 59.45 59.45 58.05 58.05 2,663 +0.47(+0.82%)
Sep 26, 2011 57.58 57.58 57.58 57.58 163 -2.73(-4.53%)
Sep 23, 2011 59.72 60.31 59.72 60.31 1,795 +1.31(+2.22%)
Sep 22, 2011 59.00 59.00 59.00 59.00 102 -3.70(-5.90%)
Sep 21, 2011 63.15 63.15 62.70 62.70 1,111 -0.65(-1.03%)
Sep 20, 2011 63.35 63.35 63.35 63.35 420 +1.37(+2.21%)
Sep 15, 2011 61.98 61.98 61.98 0 -0.47(-0.75%)
Sep 14, 2011 61.68 63.00 61.60 62.45 5,325 -0.60(-0.95%)
Sep 13, 2011 62.75 63.30 62.75 63.05 1,850 +2.31(+3.80%)
Sep 12, 2011 61.32 61.32 60.74 60.74 453 -0.27(-0.44%)
Sep 09, 2011 61.01 61.01 61.01 61.01 242 +1.21(+2.02%)
Sep 08, 2011 60.10 60.10 59.80 59.80 1,763 -0.60(-0.99%)
Sep 07, 2011 60.12 60.53 59.95 60.40 1,016 +1.85(+3.16%)
Sep 06, 2011 58.54 58.89 58.54 58.55 1,348 -4.43(-7.03%)
Sep 02, 2011 62.98 62.98 62.98 62.98 359 -0.27(-0.43%)
Aug 31, 2011 63.25 63.25 63.25 0 +1.86(+3.03%)
Aug 30, 2011 60.85 61.39 60.85 61.39 372 +0.59(+0.97%)
Aug 29, 2011 60.80 60.80 60.80 60.80 600 +1.26(+2.12%)
Aug 26, 2011 59.54 59.54 59.54 59.54 200 +1.73(+2.99%)
Aug 25, 2011 57.81 57.81 57.81 57.81 326 +0.29(+0.50%)
Aug 24, 2011 57.45 57.52 57.45 57.52 800 -2.22(-3.72%)
Aug 23, 2011 59.74 59.74 59.74 59.74 177 +0.78(+1.32%)
Aug 22, 2011 59.39 59.39 58.96 58.96 1,054 +0.61(+1.05%)
Aug 19, 2011 59.70 59.70 58.35 58.35 2,200 -2.26(-3.73%)
Aug 18, 2011 60.61 60.61 60.61 60.61 290 -2.52(-3.99%)
Aug 15, 2011 63.13 63.13 63.13 0 +0.22(+0.35%)
Aug 12, 2011 62.91 62.91 62.91 62.91 156 -0.64(-1.01%)
Aug 11, 2011 62.40 64.37 62.25 63.55 1,613 +0.75(+1.19%)
Aug 09, 2011 62.80 62.80 62.80 62.80 0 +0.03(+0.05%)
Aug 08, 2011 64.55 64.55 62.77 62.77 2,885 -4.98(-7.35%)
Aug 05, 2011 67.95 67.95 67.18 67.75 3,400 -0.89(-1.30%)
Aug 04, 2011 69.51 69.51 68.64 68.64 1,911 -4.77(-6.50%)
Aug 03, 2011 73.41 73.41 73.41 73.41 200 -0.43(-0.58%)
Aug 02, 2011 75.12 75.12 73.84 73.84 5,436 -1.34(-1.78%)
Aug 01, 2011 76.24 76.24 75.18 75.18 2,700 +0.48(+0.64%)
Jul 29, 2011 74.70 74.70 74.70 74.70 200 +0.78(+1.06%)
Jul 28, 2011 73.90 73.92 73.90 73.92 627 -0.49(-0.66%)
Jul 27, 2011 74.41 74.41 74.41 74.41 200 -0.76(-1.01%)
Jul 26, 2011 75.25 75.25 75.17 75.17 398 +2.35(+3.23%)
Jul 25, 2011 72.82 72.82 72.82 72.82 651 -1.56(-2.10%)
Jul 21, 2011 74.38 74.38 74.38 0 +1.88(+2.59%)
Jul 19, 2011 72.50 72.50 72.50 0 +1.65(+2.33%)
Jul 18, 2011 70.85 70.85 70.85 70.85 400 -0.96(-1.34%)
Jul 14, 2011 71.81 71.81 71.81 0 +0.21(+0.29%)
Jul 13, 2011 71.30 72.05 71.30 71.60 4,397 +1.80(+2.58%)
Jul 12, 2011 69.50 69.80 69.50 69.80 328 +0.80(+1.16%)
Jul 11, 2011 69.10 69.15 68.95 69.00 1,001 -1.09(-1.56%)
Jul 08, 2011 70.00 70.09 70.00 70.09 330 -0.66(-0.93%)
Jul 07, 2011 70.69 71.28 70.67 70.75 911 +0.15(+0.21%)
Jul 06, 2011 70.60 70.60 70.60 70.60 100 +2.92(+4.31%)
Jul 01, 2011 67.68 67.68 67.68 0 +1.16(+1.74%)
Jun 30, 2011 65.90 66.52 65.90 66.52 12,558 +0.35(+0.53%)
Jun 29, 2011 66.17 66.17 66.17 66.17 123 +0.67(+1.02%)
Jun 28, 2011 65.36 65.50 65.36 65.50 859 +0.25(+0.38%)
Jun 27, 2011 65.02 65.30 64.83 65.25 1,061 -0.85(-1.29%)
Jun 24, 2011 66.10 66.10 65.25 66.10 1,022 -0.30(-0.45%)
Jun 23, 2011 66.03 66.40 66.03 66.40 1,444 +0.32(+0.48%)
Jun 22, 2011 66.40 66.52 66.08 66.08 15,850 +0.58(+0.89%)
Jun 21, 2011 65.12 65.50 65.12 65.50 699 +1.35(+2.10%)
Jun 20, 2011 64.15 64.15 64.15 64.15 2,175 -1.15(-1.76%)
Jun 17, 2011 65.30 65.30 65.30 65.30 290 +0.05(+0.08%)
Jun 16, 2011 65.18 65.25 65.18 65.25 2,664 -1.25(-1.88%)
Jun 15, 2011 66.50 66.50 66.50 66.50 200 -0.75(-1.12%)
Jun 14, 2011 67.25 67.25 67.25 67.25 600 +1.32(+2.00%)
Jun 13, 2011 65.93 65.93 65.93 65.93 200 -0.90(-1.35%)
Jun 09, 2011 66.83 66.83 66.83 0 -0.27(-0.40%)
Jun 08, 2011 67.10 67.10 67.10 67.10 273 -0.10(-0.15%)
Jun 07, 2011 67.20 67.20 67.20 67.20 378 +0.85(+1.28%)
Jun 06, 2011 66.55 66.55 66.35 66.35 784 -1.10(-1.63%)
Jun 02, 2011 67.45 67.45 67.45 67.45 101 +1.10(+1.66%)
May 23, 2011 66.35 66.35 66.35 0 -2.00(-2.93%)
May 20, 2011 68.25 68.35 68.25 68.35 536 -0.57(-0.83%)
May 19, 2011 68.92 68.92 68.92 68.92 248 -0.53(-0.76%)
May 18, 2011 69.45 69.45 69.45 69.45 200 +0.95(+1.39%)
May 17, 2011 68.50 68.50 68.50 68.50 800 -1.12(-1.61%)
May 16, 2011 68.70 69.70 68.70 69.62 26,101 +0.17(+0.24%)
May 13, 2011 69.95 69.95 69.43 69.45 2,821 -2.02(-2.83%)
May 11, 2011 71.47 71.47 71.47 0 -0.88(-1.22%)
May 09, 2011 72.35 72.35 72.35 0 -0.39(-0.54%)
May 06, 2011 72.74 72.74 72.74 72.74 292 +0.24(+0.33%)
May 04, 2011 72.50 72.50 72.50 0 -1.10(-1.49%)
May 03, 2011 73.40 73.60 73.40 73.60 332 +0.12(+0.16%)
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.