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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 82.03 | 82.03 | 82.03 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 119 | -1.10(-1.32%) |
| Aug 29, 2018 | 83.13 | 83.13 | 83.13 | 4 | +0.00(+0.00%) | |
| Aug 28, 2018 | 83.13 | 83.13 | 83.13 | 83.13 | 403 | +1.13(+1.38%) |
| Aug 27, 2018 | 82.00 | 82.00 | 82.00 | 91 | +0.00(+0.00%) | |
| Aug 24, 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 300 | +0.17(+0.20%) |
| Aug 23, 2018 | 81.83 | 81.83 | 81.83 | 52 | +0.00(+0.00%) | |
| Aug 22, 2018 | 81.83 | 81.83 | 81.83 | 13 | +0.00(+0.00%) | |
| Aug 21, 2018 | 81.83 | 81.83 | 81.83 | 61 | +0.00(+0.00%) | |
| Aug 20, 2018 | 81.83 | 81.83 | 81.83 | 94 | +0.00(+0.00%) | |
| Aug 17, 2018 | 81.83 | 81.83 | 81.83 | 33 | +0.00(+0.00%) | |
| Aug 16, 2018 | 81.83 | 81.83 | 81.83 | 41 | +0.00(+0.00%) | |
| Aug 15, 2018 | 81.83 | 81.83 | 81.83 | 37 | +0.00(+0.00%) | |
| Aug 14, 2018 | 81.83 | 81.83 | 81.83 | 81.83 | 248 | +0.48(+0.59%) |
| Aug 13, 2018 | 81.35 | 81.35 | 81.35 | 81.35 | 193 | -0.61(-0.74%) |
| Aug 10, 2018 | 81.96 | 81.96 | 81.96 | 81.96 | 100 | +0.59(+0.73%) |
| Aug 09, 2018 | 81.37 | 81.37 | 81.37 | 3 | +0.00(+0.00%) | |
| Aug 08, 2018 | 81.37 | 81.37 | 81.37 | 15 | +0.00(+0.00%) | |
| Aug 07, 2018 | 81.37 | 81.37 | 81.37 | 6 | +0.00(+0.00%) | |
| Aug 06, 2018 | 81.37 | 81.37 | 81.37 | 36 | +0.00(+0.00%) | |
| Aug 03, 2018 | 81.37 | 81.37 | 81.37 | 81.37 | 100 | +0.89(+1.11%) |
| Aug 02, 2018 | 80.18 | 80.48 | 80.18 | 80.48 | 2,811 | +1.19(+1.50%) |
| Aug 01, 2018 | 79.29 | 79.29 | 79.29 | 79.29 | 101 | +0.00(+0.00%) |
| Jul 31, 2018 | 21 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 81 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 77.75 | 77.75 | 77.75 | 0 | +1.34(+1.76%) | |
| Jul 24, 2018 | 76.41 | 76.41 | 76.41 | 91 | -0.08(-0.11%) | |
| Jul 23, 2018 | 76.32 | 76.54 | 76.32 | 76.49 | 1,931 | +0.40(+0.53%) |
| Jul 20, 2018 | 76.84 | 76.84 | 76.09 | 76.09 | 399 | -1.50(-1.93%) |
| Jul 19, 2018 | 77.59 | 77.59 | 77.59 | 77.59 | 101 | +0.25(+0.32%) |
| Jul 18, 2018 | 76.41 | 77.39 | 76.41 | 77.34 | 417 | +2.01(+2.67%) |
| Jul 12, 2018 | 75.33 | 75.33 | 75.33 | 23 | -0.27(-0.36%) | |
| Jul 11, 2018 | 75.60 | 75.60 | 75.60 | 75.60 | 234 | -0.86(-1.12%) |
| Jul 10, 2018 | 76.46 | 76.46 | 76.46 | 76.46 | 392 | -0.04(-0.05%) |
| Jul 09, 2018 | 76.50 | 76.50 | 76.50 | 76.50 | 598 | +0.51(+0.67%) |
| Jul 06, 2018 | 75.99 | 75.99 | 75.99 | 75.99 | 134 | +0.66(+0.88%) |
| Jun 28, 2018 | 75.33 | 75.33 | 75.33 | 14 | +0.39(+0.52%) | |
| Jun 26, 2018 | 74.94 | 74.94 | 74.94 | 11 | -0.31(-0.41%) | |
| Jun 25, 2018 | 75.32 | 75.32 | 75.25 | 75.25 | 235 | -0.70(-0.92%) |
| Jun 21, 2018 | 75.95 | 75.95 | 75.95 | 48 | -0.23(-0.30%) | |
| Jun 20, 2018 | 76.18 | 76.18 | 76.18 | 76.18 | 104 | -3.44(-4.32%) |
| Jun 12, 2018 | 79.62 | 79.62 | 79.62 | 13 | -1.41(-1.74%) | |
| Jun 07, 2018 | 81.03 | 81.03 | 81.03 | 32 | +1.46(+1.83%) | |
| Jun 05, 2018 | 79.57 | 79.57 | 79.57 | 10 | +1.79(+2.30%) | |
| May 31, 2018 | 77.78 | 77.78 | 77.78 | 1,514 | +1.18(+1.54%) | |
| May 29, 2018 | 76.60 | 76.60 | 76.60 | 102 | -1.17(-1.50%) | |
| May 25, 2018 | 77.77 | 77.77 | 77.77 | 0 | -0.39(-0.50%) | |
| May 24, 2018 | 78.16 | 78.16 | 78.16 | 78.16 | 144 | -0.98(-1.24%) |
| May 23, 2018 | 79.87 | 79.87 | 78.99 | 79.14 | 1,593 | -2.31(-2.84%) |
| May 22, 2018 | 81.45 | 81.45 | 81.45 | 81.45 | 537 | +1.21(+1.51%) |
| May 11, 2018 | 80.24 | 80.24 | 80.24 | 60 | +1.71(+2.18%) | |
| May 08, 2018 | 78.53 | 78.53 | 78.53 | 2 | +3.25(+4.32%) | |
| May 02, 2018 | 75.28 | 75.28 | 75.28 | 14 | -0.77(-1.01%) | |
| Apr 26, 2018 | 76.04 | 76.04 | 76.04 | 32 | +1.00(+1.34%) | |
| Apr 24, 2018 | 75.04 | 75.04 | 75.04 | 18 | +0.84(+1.13%) | |
| Apr 20, 2018 | 74.20 | 74.20 | 74.20 | 16 | +0.73(+0.99%) | |
| Apr 19, 2018 | 73.64 | 73.64 | 73.47 | 73.47 | 438 | +0.43(+0.59%) |
| Apr 10, 2018 | 73.04 | 73.04 | 73.04 | 87 | +1.56(+2.18%) | |
| Apr 09, 2018 | 71.48 | 71.48 | 71.48 | 71.48 | 145 | +0.21(+0.29%) |
| Apr 06, 2018 | 71.27 | 71.27 | 71.27 | 71.27 | 537 | -0.02(-0.03%) |
| Apr 04, 2018 | 71.29 | 71.29 | 71.29 | 0 | -1.56(-2.14%) | |
| Mar 23, 2018 | 72.85 | 72.85 | 72.85 | 30 | -0.15(-0.21%) | |
| Mar 22, 2018 | 74.14 | 74.14 | 73.00 | 73.00 | 413 | -0.19(-0.25%) |
| Mar 21, 2018 | 73.19 | 73.19 | 73.19 | 73.19 | 617 | +1.27(+1.76%) |
| Mar 19, 2018 | 71.92 | 71.92 | 71.92 | 39 | -1.41(-1.92%) | |
| Mar 15, 2018 | 73.33 | 73.33 | 73.33 | 6 | -0.13(-0.18%) | |
| Mar 14, 2018 | 73.46 | 73.46 | 73.46 | 73.46 | 100 | +0.16(+0.22%) |
| Mar 13, 2018 | 73.30 | 73.30 | 73.30 | 73.30 | 200 | +1.35(+1.88%) |
| Mar 08, 2018 | 71.95 | 71.95 | 71.95 | 22 | -2.07(-2.80%) | |
| Mar 02, 2018 | 74.02 | 74.02 | 74.02 | 1 | +0.18(+0.24%) | |
| Mar 01, 2018 | 74.57 | 74.57 | 73.84 | 73.84 | 312 | -2.58(-3.37%) |
| Feb 28, 2018 | 76.56 | 76.56 | 76.42 | 76.42 | 300 | -0.60(-0.78%) |
| Feb 27, 2018 | 77.02 | 77.02 | 77.02 | 77.02 | 155 | +0.42(+0.55%) |
| Feb 23, 2018 | 76.60 | 76.60 | 76.60 | 17 | +1.21(+1.60%) | |
| Feb 20, 2018 | 75.39 | 75.39 | 75.39 | 16 | +2.39(+3.27%) | |
| Feb 15, 2018 | 73.00 | 73.00 | 73.00 | 0 | +0.24(+0.34%) | |
| Feb 12, 2018 | 72.76 | 72.76 | 72.76 | 6 | +0.74(+1.03%) | |
| Feb 09, 2018 | 72.02 | 72.02 | 72.02 | 72.02 | 492 | -1.36(-1.85%) |
| Feb 08, 2018 | 72.97 | 73.38 | 72.97 | 73.38 | 211 | +0.68(+0.94%) |
| Feb 07, 2018 | 72.70 | 72.70 | 72.70 | 72.70 | 244 | -0.37(-0.51%) |
| Feb 05, 2018 | 73.07 | 73.07 | 73.07 | 65 | -2.66(-3.51%) | |
| Feb 02, 2018 | 75.72 | 75.75 | 75.72 | 75.73 | 301 | +0.62(+0.83%) |
| Jan 31, 2018 | 75.11 | 75.11 | 75.11 | 0 | -1.29(-1.69%) | |
| Jan 30, 2018 | 76.75 | 76.40 | 76.40 | 242 | -0.35(-0.46%) | |
| Jan 25, 2018 | 76.75 | 76.75 | 76.75 | 153 | -0.05(-0.07%) | |
| Jan 24, 2018 | 77.30 | 77.30 | 76.80 | 76.80 | 312 | +0.39(+0.51%) |
| Jan 23, 2018 | 76.41 | 76.41 | 76.41 | 76.41 | 157 | -0.73(-0.95%) |
| Jan 16, 2018 | 77.14 | 77.14 | 77.14 | 22 | +1.15(+1.51%) | |
| Jan 10, 2018 | 75.99 | 75.99 | 75.99 | 0 | +3.65(+5.05%) | |
| Jan 03, 2018 | 72.34 | 72.34 | 72.34 | 41 | +1.62(+2.29%) | |
| Dec 26, 2017 | 70.72 | 70.72 | 70.72 | 10 | +1.76(+2.55%) | |
| Dec 18, 2017 | 68.96 | 68.96 | 68.96 | 47 | +1.59(+2.36%) | |
| Dec 15, 2017 | 67.37 | 67.37 | 67.37 | 67.37 | 160 | -0.30(-0.44%) |
| Dec 14, 2017 | 67.67 | 67.67 | 67.67 | 67.67 | 315 | -0.20(-0.29%) |
| Dec 13, 2017 | 67.86 | 67.88 | 67.86 | 67.87 | 450 | +1.76(+2.66%) |
| Dec 05, 2017 | 66.11 | 66.11 | 66.11 | 18 | +0.49(+0.75%) | |
| Dec 04, 2017 | 65.62 | 65.62 | 65.62 | 65.62 | 204 | -0.81(-1.22%) |
| Dec 01, 2017 | 66.32 | 66.43 | 66.32 | 66.43 | 208 | +1.01(+1.54%) |
| Nov 28, 2017 | 65.42 | 65.42 | 65.42 | 0 | +0.35(+0.54%) | |
| Nov 22, 2017 | 65.07 | 65.07 | 65.07 | 66 | -0.04(-0.06%) | |
| Nov 17, 2017 | 65.11 | 65.11 | 65.11 | 16 | +0.74(+1.15%) | |
| Nov 15, 2017 | 64.37 | 64.37 | 64.37 | 3 | -2.14(-3.22%) | |
| Nov 13, 2017 | 66.51 | 66.51 | 66.51 | 109 | -1.14(-1.69%) | |
| Nov 10, 2017 | 67.70 | 67.70 | 67.65 | 67.65 | 209 | -0.20(-0.29%) |
| Nov 09, 2017 | 68.45 | 68.45 | 67.85 | 67.85 | 392 | -0.95(-1.38%) |
| Nov 07, 2017 | 68.80 | 68.80 | 68.80 | 19 | +0.01(+0.01%) | |
| Nov 06, 2017 | 68.81 | 68.81 | 68.79 | 68.79 | 400 | +1.87(+2.79%) |
| Nov 02, 2017 | 66.92 | 66.92 | 66.92 | 9 | -1.27(-1.86%) | |
| Nov 01, 2017 | 68.19 | 68.19 | 68.19 | 68.19 | 300 | +0.53(+0.78%) |
| Oct 30, 2017 | 67.66 | 67.66 | 67.66 | 0 | -0.14(-0.21%) | |
| Oct 27, 2017 | 67.70 | 67.80 | 67.70 | 67.80 | 617 | +2.08(+3.17%) |
| Oct 20, 2017 | 65.72 | 65.72 | 65.72 | 2 | -0.02(-0.04%) | |
| Oct 19, 2017 | 65.74 | 65.74 | 65.74 | 65.74 | 226 | -2.45(-3.59%) |
| Sep 27, 2017 | 68.19 | 68.19 | 68.19 | 14 | -0.39(-0.57%) | |
| Sep 25, 2017 | 68.58 | 68.58 | 68.58 | 11 | +1.98(+2.97%) | |
| Sep 07, 2017 | 66.60 | 66.60 | 66.60 | 6 | +1.47(+2.26%) | |
| Sep 05, 2017 | 65.13 | 65.13 | 65.13 | 32 | +0.24(+0.37%) |
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.