Marubeni Corp ADR (OP: MARUY )

195.58 +5.52 (+2.90%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.47 70.47 70.47 119 +0.00(+0.00%)
Mar 28, 2019 70.47 70.47 70.47 70.47 1,265 -2.33(-3.20%)
Mar 27, 2019 73.04 73.04 72.80 72.80 788 +0.13(+0.18%)
Mar 26, 2019 72.08 72.67 72.08 72.67 279 +0.78(+1.08%)
Mar 25, 2019 71.89 71.89 71.89 71.89 718 +0.56(+0.79%)
Mar 21, 2019 71.33 71.33 71.33 0 +0.00(+0.00%)
Mar 20, 2019 71.33 71.33 71.33 71.33 129 +1.63(+2.34%)
Mar 19, 2019 69.70 69.70 69.70 65 +0.00(+0.00%)
Mar 18, 2019 69.70 69.70 69.70 62 +0.00(+0.00%)
Mar 15, 2019 69.70 69.70 69.70 103 +0.00(+0.00%)
Mar 14, 2019 69.70 69.70 69.70 69.70 169 -0.10(-0.14%)
Mar 13, 2019 69.80 69.80 69.80 69.80 194 +0.81(+1.17%)
Mar 12, 2019 68.99 68.99 68.99 116 +0.00(+0.00%)
Mar 11, 2019 68.99 68.99 68.99 68.99 280 -3.66(-5.04%)
Mar 08, 2019 72.65 72.65 72.65 134 +0.00(+0.00%)
Mar 07, 2019 72.65 72.65 72.65 118 +0.00(+0.00%)
Mar 06, 2019 72.65 72.65 72.65 86 +0.00(+0.00%)
Mar 05, 2019 72.65 72.65 72.65 57 +0.00(+0.00%)
Mar 04, 2019 72.65 72.65 72.65 219 +0.00(+0.00%)
Mar 01, 2019 72.65 72.65 72.65 276 +0.00(+0.00%)
Feb 28, 2019 72.65 72.65 72.65 358 +0.00(+0.00%)
Feb 27, 2019 73.05 73.05 72.45 72.65 24,164 -0.15(-0.21%)
Feb 26, 2019 72.80 72.80 72.80 72.80 205 -0.07(-0.10%)
Feb 25, 2019 72.87 72.87 72.87 39 +0.00(+0.00%)
Feb 22, 2019 72.87 72.87 72.87 72.87 100 -0.73(-0.99%)
Feb 21, 2019 73.72 75.31 73.60 73.60 1,059 +2.47(+3.47%)
Feb 20, 2019 73.19 73.19 71.13 71.13 2,870 +0.06(+0.08%)
Feb 19, 2019 71.07 71.07 71.07 126 +0.00(+0.00%)
Feb 15, 2019 71.07 71.07 71.07 67 +0.00(+0.00%)
Feb 14, 2019 71.07 71.07 71.07 71.07 374 -4.88(-6.43%)
Feb 13, 2019 75.95 75.95 75.95 124 +0.00(+0.00%)
Feb 12, 2019 75.95 75.95 75.95 150 +0.00(+0.00%)
Feb 11, 2019 75.95 75.95 75.95 102 +0.00(+0.00%)
Feb 08, 2019 75.95 75.95 75.95 157 +0.00(+0.00%)
Feb 07, 2019 75.50 75.95 75.50 75.95 346 -2.59(-3.30%)
Feb 06, 2019 76.96 78.54 76.96 78.54 239 +1.91(+2.49%)
Feb 04, 2019 76.63 76.63 76.63 0 +0.78(+1.03%)
Feb 01, 2019 76.14 76.14 75.85 75.85 1,000 +0.10(+0.13%)
Jan 31, 2019 75.75 75.75 75.75 28 +0.00(+0.00%)
Jan 30, 2019 75.75 75.75 75.75 13 +0.00(+0.00%)
Jan 28, 2019 75.75 75.75 75.75 0 +0.00(+0.00%)
Jan 25, 2019 75.75 75.75 75.75 27 +0.00(+0.00%)
Jan 24, 2019 75.28 75.75 75.28 75.75 481 +2.05(+2.78%)
Jan 23, 2019 73.70 73.70 73.70 51 +0.00(+0.00%)
Jan 22, 2019 73.70 73.70 73.70 127 +0.00(+0.00%)
Jan 18, 2019 73.70 73.70 73.70 28 +0.00(+0.00%)
Jan 17, 2019 73.70 73.70 73.70 73.70 152 +0.70(+0.96%)
Jan 15, 2019 73.00 73.00 73.00 0 +0.00(+0.00%)
Jan 14, 2019 73.00 73.00 73.00 49 +0.00(+0.00%)
Jan 11, 2019 73.03 73.03 73.00 73.00 300 -1.03(-1.39%)
Jan 10, 2019 74.03 74.03 74.03 40 +0.00(+0.00%)
Jan 09, 2019 74.03 74.03 74.03 74.03 375 +3.33(+4.71%)
Jan 08, 2019 70.70 70.70 70.70 19 +0.00(+0.00%)
Jan 07, 2019 70.70 70.70 70.70 252 +0.00(+0.00%)
Jan 04, 2019 70.70 70.70 70.70 70.70 100 -0.29(-0.41%)
Jan 03, 2019 71.80 71.80 70.99 70.99 315 -0.15(-0.21%)
Jan 02, 2019 70.49 71.14 70.43 71.14 1,751 -0.62(-0.86%)
Dec 31, 2018 71.76 71.76 71.76 71.76 200 +1.73(+2.47%)
Dec 28, 2018 69.71 70.03 69.16 70.03 1,200 +4.82(+7.39%)
Dec 27, 2018 65.21 65.21 65.21 253 +0.00(+0.00%)
Dec 26, 2018 65.18 65.21 65.18 65.21 495 -3.29(-4.80%)
Dec 24, 2018 68.50 68.50 68.50 68.50 100 +0.75(+1.11%)
Dec 21, 2018 68.20 68.20 67.75 67.75 300 -1.64(-2.36%)
Dec 20, 2018 69.39 69.39 69.39 69.39 263 -1.34(-1.89%)
Dec 19, 2018 71.92 71.92 70.73 70.73 390 -1.76(-2.43%)
Dec 18, 2018 72.49 72.49 72.49 72.49 284 -0.16(-0.22%)
Dec 17, 2018 72.83 72.83 72.65 72.65 1,147 +0.30(+0.41%)
Dec 14, 2018 72.35 72.35 72.35 127 +0.00(+0.00%)
Dec 13, 2018 72.35 72.35 72.35 73 +0.00(+0.00%)
Dec 12, 2018 72.35 72.35 72.35 72.35 833 +1.42(+2.00%)
Dec 11, 2018 71.00 71.00 70.93 70.93 561 -1.47(-2.03%)
Dec 10, 2018 71.69 72.40 71.69 72.40 709 -0.89(-1.21%)
Dec 07, 2018 73.29 73.29 73.29 73.29 200 +0.20(+0.27%)
Dec 06, 2018 73.09 73.09 73.09 73.09 349 -1.55(-2.08%)
Dec 04, 2018 74.63 74.64 74.63 74.64 1,000 +0.38(+0.50%)
Dec 03, 2018 74.27 74.27 74.27 159 +0.00(+0.00%)
Nov 30, 2018 74.27 74.27 74.27 74.27 200 -1.01(-1.34%)
Nov 29, 2018 75.28 75.28 75.28 5 +0.00(+0.00%)
Nov 28, 2018 75.28 75.28 75.28 94 +0.00(+0.00%)
Nov 27, 2018 75.28 75.28 75.28 2 +0.00(+0.00%)
Nov 26, 2018 75.28 75.28 75.28 74 +0.00(+0.00%)
Nov 23, 2018 75.37 75.37 75.28 75.28 300 -1.26(-1.65%)
Nov 21, 2018 76.54 76.54 76.54 0 -0.31(-0.40%)
Nov 20, 2018 77.02 77.02 76.85 76.85 253 +0.48(+0.63%)
Nov 19, 2018 76.37 76.37 76.37 76.37 167 -1.16(-1.50%)
Nov 16, 2018 77.53 77.53 77.53 138 +0.00(+0.00%)
Nov 14, 2018 77.53 77.53 77.53 0 +0.00(+0.00%)
Nov 13, 2018 76.08 77.53 76.08 77.53 2,006 +0.18(+0.23%)
Nov 12, 2018 78.02 78.02 77.35 77.35 570 -0.40(-0.51%)
Nov 09, 2018 78.54 78.54 77.75 77.75 1,900 -0.79(-1.01%)
Nov 08, 2018 78.54 78.54 78.54 54 +0.00(+0.00%)
Nov 07, 2018 78.54 78.54 78.54 78.54 176 -2.78(-3.42%)
Nov 06, 2018 81.32 81.32 81.32 73 +0.00(+0.00%)
Nov 05, 2018 81.32 81.32 81.32 105 +0.00(+0.00%)
Nov 02, 2018 81.33 81.33 81.32 81.32 1,600 +1.45(+1.82%)
Nov 01, 2018 79.87 79.87 79.87 79.87 139 -0.53(-0.66%)
Oct 31, 2018 80.40 80.40 80.40 80.40 339 +0.12(+0.15%)
Oct 30, 2018 80.26 80.28 80.26 80.28 721 +1.62(+2.06%)
Oct 29, 2018 78.66 78.66 78.66 78.66 290 -0.39(-0.49%)
Oct 26, 2018 78.79 79.19 78.79 79.05 3,000 -0.44(-0.55%)
Oct 25, 2018 80.26 80.26 79.49 79.49 489 -0.19(-0.24%)
Oct 24, 2018 80.85 81.01 79.68 79.68 1,235 -2.47(-3.01%)
Oct 23, 2018 81.62 82.15 81.62 82.15 524 -1.80(-2.14%)
Oct 22, 2018 84.00 84.00 83.95 83.95 235 -0.75(-0.89%)
Oct 19, 2018 84.70 84.70 84.70 84.70 300 +0.15(+0.18%)
Oct 18, 2018 86.05 86.05 84.55 84.55 977 -3.10(-3.54%)
Oct 17, 2018 87.09 87.65 87.09 87.65 713 -0.68(-0.77%)
Oct 16, 2018 88.33 88.33 88.33 88.33 314 +0.63(+0.72%)
Oct 15, 2018 87.70 87.70 87.70 80 +0.00(+0.00%)
Oct 12, 2018 88.30 88.30 86.58 87.70 6,100 -1.29(-1.45%)
Oct 11, 2018 90.08 90.08 88.92 88.99 488 -3.90(-4.20%)
Oct 10, 2018 93.65 93.65 92.89 92.89 412 +1.01(+1.10%)
Oct 09, 2018 91.88 91.88 91.88 259 +0.00(+0.00%)
Oct 08, 2018 92.06 92.11 91.88 91.88 521 +0.51(+0.56%)
Oct 05, 2018 91.37 91.37 91.37 91.37 100 -1.19(-1.29%)
Oct 04, 2018 92.62 92.62 92.56 92.56 349 +1.35(+1.48%)
Oct 03, 2018 91.21 91.21 91.21 38 +0.00(+0.00%)
Oct 02, 2018 91.21 91.21 91.21 149 +0.00(+0.00%)
Oct 01, 2018 91.21 91.21 91.21 12 +0.00(+0.00%)
Sep 28, 2018 91.21 91.21 91.21 91.21 300 +1.56(+1.75%)
Sep 27, 2018 89.64 89.64 89.64 100 +0.00(+0.00%)
Sep 26, 2018 89.64 89.64 89.64 89.64 287 -1.58(-1.73%)
Sep 25, 2018 91.42 91.42 91.22 91.22 1,335 +1.22(+1.36%)
Sep 24, 2018 90.00 90.00 90.00 1 +0.00(+0.00%)
Sep 21, 2018 90.10 90.18 90.00 90.00 1,300 +1.54(+1.74%)
Sep 20, 2018 88.46 88.46 88.46 88.46 532 -0.97(-1.08%)
Sep 19, 2018 89.42 89.42 89.42 89.42 1,864 +1.24(+1.41%)
Sep 18, 2018 88.18 88.18 88.18 88.18 239 +6.38(+7.80%)
Sep 17, 2018 81.80 81.80 81.80 13 +0.00(+0.00%)
Sep 14, 2018 81.80 81.80 81.80 15 +0.00(+0.00%)
Sep 13, 2018 81.80 81.80 81.80 70 +0.00(+0.00%)
Sep 12, 2018 81.80 81.80 81.80 68 +0.00(+0.00%)
Sep 11, 2018 81.80 81.80 81.80 77 +0.00(+0.00%)
Sep 10, 2018 81.80 81.80 81.80 3 +0.00(+0.00%)
Sep 07, 2018 81.80 81.80 81.80 14 +0.00(+0.00%)
Sep 06, 2018 81.80 81.80 81.80 81.80 246 -0.23(-0.28%)
Sep 05, 2018 82.03 82.03 82.03 4 +0.00(+0.00%)
Sep 04, 2018 82.03 82.03 82.03 3 +0.00(+0.00%)
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%)
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.