Marubeni Corp ADR (OP: MARUY )
194.99
+1.07
(+0.55%)
Streaming Delayed Price
Updated: 10:08 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 64.46 | 64.46 | 64.46 | 43 | +1.07(+1.69%) | |
| Jun 29, 2017 | 63.88 | 63.88 | 63.39 | 63.39 | 622 | +0.76(+1.21%) |
| Jun 27, 2017 | 62.63 | 62.63 | 62.63 | 25 | +0.38(+0.61%) | |
| Jun 20, 2017 | 62.25 | 62.25 | 62.25 | 35 | -0.27(-0.43%) | |
| Jun 16, 2017 | 62.52 | 62.52 | 62.52 | 37 | -1.70(-2.65%) | |
| Jun 14, 2017 | 64.22 | 64.22 | 64.22 | 3 | +1.17(+1.86%) | |
| Jun 12, 2017 | 63.05 | 63.05 | 63.05 | 58 | +1.06(+1.71%) | |
| Jun 09, 2017 | 61.99 | 61.99 | 61.99 | 61.99 | 249 | -1.12(-1.77%) |
| Jun 02, 2017 | 63.11 | 63.11 | 63.11 | 0 | +1.55(+2.52%) | |
| May 31, 2017 | 61.56 | 61.56 | 61.56 | 11 | +0.11(+0.18%) | |
| May 24, 2017 | 61.45 | 61.45 | 61.45 | 0 | -0.03(-0.05%) | |
| May 22, 2017 | 61.48 | 61.48 | 61.48 | 28 | -0.83(-1.33%) | |
| May 18, 2017 | 62.31 | 62.31 | 62.31 | 31 | -0.50(-0.80%) | |
| May 17, 2017 | 62.87 | 62.87 | 62.81 | 62.81 | 550 | -0.36(-0.57%) |
| May 11, 2017 | 63.17 | 63.17 | 63.17 | 26 | +1.78(+2.90%) | |
| May 09, 2017 | 61.39 | 61.39 | 61.39 | 32 | -0.80(-1.28%) | |
| May 05, 2017 | 62.19 | 62.19 | 62.19 | 0 | +0.30(+0.48%) | |
| May 04, 2017 | 61.70 | 61.89 | 61.70 | 61.89 | 445 | +0.14(+0.23%) |
| 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%) | |
| Feb 02, 2017 | 60.80 | 60.80 | 60.80 | 114 | +0.01(+0.01%) | |
| Jan 31, 2017 | 60.80 | 60.80 | 60.80 | 293 | +0.55(+0.91%) | |
| Jan 30, 2017 | 60.13 | 60.25 | 60.13 | 60.25 | 955 | -1.62(-2.62%) |
| Jan 26, 2017 | 61.87 | 61.87 | 61.87 | 200 | +0.99(+1.63%) | |
| Jan 24, 2017 | 60.88 | 60.88 | 60.88 | 401 | +0.36(+0.59%) | |
| Jan 23, 2017 | 60.39 | 60.52 | 60.39 | 60.52 | 241 | +0.79(+1.32%) |
| Jan 20, 2017 | 59.97 | 59.97 | 59.73 | 59.73 | 505 | +0.50(+0.84%) |
| Jan 17, 2017 | 59.23 | 59.23 | 59.23 | 39 | +0.29(+0.49%) | |
| Jan 13, 2017 | 58.94 | 58.94 | 58.94 | 0 | -0.20(-0.34%) | |
| Jan 12, 2017 | 59.15 | 59.16 | 58.86 | 59.14 | 13,932 | +0.79(+1.35%) |
| Jan 11, 2017 | 58.64 | 58.64 | 58.35 | 58.35 | 428 | +0.65(+1.13%) |
| Jan 10, 2017 | 57.70 | 57.70 | 57.62 | 57.70 | 996 | +0.25(+0.44%) |
| Jan 09, 2017 | 57.45 | 57.45 | 57.45 | 57.45 | 252 | -0.05(-0.09%) |
| Jan 06, 2017 | 57.79 | 57.79 | 57.50 | 57.50 | 4,688 | -0.96(-1.64%) |
| Jan 05, 2017 | 58.46 | 58.46 | 58.46 | 58.46 | 115 | +0.84(+1.46%) |
| Jan 04, 2017 | 57.67 | 57.67 | 57.62 | 57.62 | 1,032 | +0.87(+1.53%) |
| Jan 03, 2017 | 56.75 | 56.75 | 56.75 | 56.75 | 241 | +0.31(+0.55%) |
| Dec 30, 2016 | 56.44 | 56.44 | 56.44 | 0 | -0.41(-0.72%) | |
| Dec 29, 2016 | 56.89 | 56.89 | 56.85 | 56.85 | 672 | -1.21(-2.08%) |
| Dec 23, 2016 | 58.06 | 58.06 | 58.06 | 256 | +0.31(+0.54%) | |
| Dec 22, 2016 | 57.75 | 57.75 | 57.75 | 57.75 | 900 | +0.39(+0.68%) |
| Dec 19, 2016 | 57.36 | 57.36 | 57.36 | 193 | +0.10(+0.17%) | |
| Dec 16, 2016 | 57.26 | 57.26 | 57.26 | 57.26 | 249 | +0.12(+0.22%) |
| Dec 15, 2016 | 57.13 | 57.13 | 57.13 | 57.13 | 203 | -1.84(-3.13%) |
| Dec 12, 2016 | 58.98 | 58.98 | 58.98 | 166 | -0.55(-0.92%) | |
| Dec 08, 2016 | 59.53 | 59.53 | 59.53 | 96 | +0.71(+1.21%) | |
| Dec 07, 2016 | 58.56 | 58.82 | 58.56 | 58.82 | 334 | +1.71(+2.99%) |
| Dec 05, 2016 | 57.11 | 57.11 | 57.11 | 62 | +0.97(+1.73%) | |
| Dec 01, 2016 | 56.14 | 56.14 | 56.14 | 84 | +0.26(+0.47%) | |
| Nov 30, 2016 | 55.88 | 55.88 | 55.88 | 55.88 | 410 | -0.57(-1.01%) |
| Nov 28, 2016 | 56.45 | 56.45 | 56.45 | 48 | +1.13(+2.04%) | |
| Nov 25, 2016 | 55.32 | 55.32 | 55.32 | 55.32 | 300 | -0.38(-0.68%) |
| Nov 23, 2016 | 55.70 | 55.70 | 55.70 | 0 | -0.42(-0.76%) | |
| Nov 22, 2016 | 55.24 | 56.12 | 55.24 | 56.12 | 3,532 | +0.81(+1.47%) |
| Nov 17, 2016 | 55.31 | 55.31 | 55.31 | 26 | +0.28(+0.50%) | |
| Nov 15, 2016 | 55.03 | 55.03 | 55.03 | 10 | +0.11(+0.21%) | |
| Nov 14, 2016 | 54.92 | 54.92 | 54.92 | 54.92 | 117 | +2.91(+5.60%) |
| Nov 10, 2016 | 52.01 | 52.01 | 52.01 | 41 | -0.62(-1.19%) | |
| Nov 09, 2016 | 52.13 | 52.91 | 52.13 | 52.63 | 5,679 | +1.45(+2.84%) |
| Nov 07, 2016 | 51.18 | 51.18 | 51.18 | 24 | -2.12(-3.98%) | |
| Nov 03, 2016 | 53.30 | 53.30 | 53.30 | 21 | +0.04(+0.08%) | |
| Nov 02, 2016 | 53.26 | 53.26 | 53.26 | 53.26 | 122 | +0.42(+0.79%) |
| Nov 01, 2016 | 52.94 | 52.94 | 52.84 | 52.84 | 354 | +0.15(+0.28%) |
| Oct 28, 2016 | 52.69 | 52.69 | 52.69 | 20 | +0.04(+0.08%) | |
| Oct 25, 2016 | 52.65 | 52.65 | 52.65 | 0 | -0.63(-1.18%) | |
| Oct 24, 2016 | 53.28 | 53.28 | 53.28 | 53.28 | 311 | +0.61(+1.16%) |
| Oct 19, 2016 | 52.67 | 52.67 | 52.67 | 6 | +0.75(+1.44%) | |
| Oct 18, 2016 | 51.92 | 51.92 | 51.92 | 51.92 | 196 | +0.49(+0.95%) |
| Oct 14, 2016 | 51.43 | 51.43 | 51.43 | 100 | +0.03(+0.06%) | |
| Oct 13, 2016 | 51.40 | 51.40 | 51.40 | 51.40 | 223 | -0.14(-0.27%) |
| Oct 12, 2016 | 51.54 | 51.54 | 51.54 | 51.54 | 516 | +0.14(+0.27%) |
| Oct 11, 2016 | 51.84 | 51.84 | 51.40 | 51.40 | 534 | -0.28(-0.54%) |
| Oct 10, 2016 | 51.50 | 51.68 | 51.46 | 51.68 | 1,121 | +0.64(+1.25%) |
| Oct 06, 2016 | 51.04 | 51.04 | 51.04 | 60 | +0.38(+0.74%) | |
| Oct 04, 2016 | 50.66 | 50.66 | 50.66 | 0 | -0.68(-1.32%) | |
| Oct 03, 2016 | 51.34 | 51.34 | 51.34 | 51.34 | 45 | +0.00(+0.00%) |
| Sep 30, 2016 | 51.34 | 51.42 | 51.25 | 51.34 | 3,175 | +0.06(+0.13%) |
| Sep 29, 2016 | 51.28 | 51.28 | 51.28 | 51.28 | 400 | +0.74(+1.46%) |
| Sep 28, 2016 | 50.54 | 50.54 | 50.54 | 50.54 | 145 | -0.32(-0.63%) |
| Sep 27, 2016 | 50.86 | 50.86 | 50.86 | 50.86 | 113 | -0.18(-0.35%) |
| Sep 26, 2016 | 51.04 | 51.04 | 51.04 | 51.04 | 130 | -0.94(-1.81%) |
| Sep 22, 2016 | 51.98 | 51.98 | 51.98 | 24 | +1.02(+2.00%) | |
| Sep 21, 2016 | 51.31 | 51.31 | 50.96 | 50.96 | 404 | +1.35(+2.72%) |
| Sep 19, 2016 | 49.61 | 49.61 | 49.61 | 256 | +0.49(+1.00%) | |
| Sep 16, 2016 | 49.35 | 49.35 | 49.12 | 49.12 | 1,143 | -0.53(-1.07%) |
| Sep 14, 2016 | 49.65 | 49.65 | 49.65 | 190 | -0.34(-0.68%) | |
| Sep 13, 2016 | 50.64 | 50.64 | 49.99 | 49.99 | 1,261 | -1.52(-2.95%) |
| Sep 12, 2016 | 51.51 | 51.51 | 51.51 | 51.51 | 347 | +0.46(+0.90%) |
| Sep 09, 2016 | 51.05 | 51.05 | 51.05 | 51.05 | 361 | -0.15(-0.29%) |
| Sep 07, 2016 | 51.20 | 51.20 | 51.20 | 153 | +0.76(+1.51%) | |
| Sep 06, 2016 | 50.48 | 50.48 | 50.44 | 50.44 | 623 | +0.64(+1.29%) |
| Sep 02, 2016 | 49.80 | 49.80 | 49.80 | 0 | -0.31(-0.62%) | |
| Sep 01, 2016 | 50.20 | 50.23 | 50.09 | 50.11 | 1,361 | +0.15(+0.30%) |
| Aug 31, 2016 | 49.96 | 49.96 | 49.96 | 49.96 | 389 | +0.36(+0.73%) |
| Aug 30, 2016 | 49.88 | 49.89 | 49.60 | 49.60 | 687 | -0.33(-0.66%) |
| Aug 29, 2016 | 49.93 | 49.93 | 49.93 | 49.93 | 481 | -0.29(-0.58%) |
| Aug 26, 2016 | 50.21 | 50.26 | 50.21 | 50.22 | 871 | +0.18(+0.36%) |
| Aug 25, 2016 | 49.84 | 50.04 | 49.84 | 50.04 | 495 | +0.06(+0.12%) |
| Aug 23, 2016 | 49.98 | 49.98 | 49.98 | 93 | -0.15(-0.30%) | |
| Aug 22, 2016 | 50.35 | 50.35 | 50.13 | 50.13 | 608 | +0.01(+0.01%) |
| Aug 19, 2016 | 50.12 | 50.12 | 50.12 | 50.12 | 759 | +1.12(+2.30%) |
| Aug 18, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 272 | -0.29(-0.59%) |
| Aug 17, 2016 | 49.32 | 49.32 | 49.29 | 49.29 | 366 | +1.19(+2.47%) |
| Aug 16, 2016 | 48.38 | 48.38 | 48.10 | 48.10 | 1,007 | -0.91(-1.86%) |
| Aug 11, 2016 | 49.01 | 49.01 | 49.01 | 124 | +0.65(+1.34%) | |
| Aug 10, 2016 | 48.36 | 48.36 | 48.36 | 48.36 | 174 | -0.44(-0.90%) |
| Aug 09, 2016 | 48.81 | 48.81 | 48.79 | 48.80 | 1,076 | +1.06(+2.22%) |
| Aug 08, 2016 | 47.74 | 47.74 | 47.74 | 47.74 | 884 | +0.41(+0.87%) |
| Aug 05, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 262 | +0.25(+0.53%) |
| Aug 04, 2016 | 46.91 | 47.08 | 46.91 | 47.08 | 574 | +1.40(+3.06%) |
| Aug 03, 2016 | 45.51 | 45.75 | 45.51 | 45.68 | 1,768 | +0.32(+0.71%) |
| Aug 02, 2016 | 45.50 | 45.84 | 45.20 | 45.36 | 5,523 | -0.62(-1.36%) |
| Aug 01, 2016 | 45.91 | 46.11 | 45.89 | 45.98 | 1,261 | -0.32(-0.68%) |
| Jul 29, 2016 | 46.49 | 46.49 | 46.30 | 46.30 | 427 | +0.14(+0.31%) |
| Jul 28, 2016 | 46.22 | 46.22 | 46.16 | 46.16 | 491 | -0.12(-0.26%) |
| Jul 27, 2016 | 46.16 | 46.29 | 46.05 | 46.28 | 1,047 | -0.13(-0.28%) |
| Jul 26, 2016 | 46.39 | 46.41 | 46.35 | 46.41 | 1,050 | -0.30(-0.64%) |
| Jul 25, 2016 | 46.66 | 46.71 | 46.66 | 46.71 | 1,758 | -0.47(-1.00%) |
| Jul 22, 2016 | 47.19 | 47.34 | 47.18 | 47.18 | 1,668 | +0.43(+0.92%) |
| Jul 21, 2016 | 46.89 | 47.32 | 46.73 | 46.75 | 1,792 | -0.69(-1.45%) |
| Jul 20, 2016 | 47.47 | 47.51 | 47.36 | 47.44 | 1,756 | -0.29(-0.62%) |
| Jul 19, 2016 | 48.22 | 48.22 | 47.69 | 47.73 | 3,006 | -0.44(-0.92%) |
| Jul 18, 2016 | 48.17 | 48.17 | 48.17 | 48.17 | 333 | +0.34(+0.72%) |
| Jul 15, 2016 | 47.83 | 47.83 | 47.83 | 47.83 | 480 | +0.03(+0.06%) |
| Jul 14, 2016 | 47.20 | 47.84 | 47.20 | 47.80 | 2,433 | +0.23(+0.48%) |
| Jul 13, 2016 | 47.55 | 47.65 | 47.51 | 47.57 | 2,660 | +0.07(+0.14%) |
| Jul 12, 2016 | 47.88 | 47.88 | 47.10 | 47.50 | 4,706 | -0.21(-0.43%) |
| Jul 11, 2016 | 47.50 | 47.94 | 47.35 | 47.71 | 3,005 | +1.14(+2.45%) |
| Jul 08, 2016 | 46.57 | 45.86 | 46.57 | 5,378 | +0.86(+1.88%) | |
| Jul 07, 2016 | 45.70 | 46.03 | 45.70 | 45.71 | 2,260 | +0.07(+0.15%) |
| Jul 05, 2016 | 46.24 | 46.24 | 45.64 | 45.64 | 785 | +0.71(+1.59%) |
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.