Marubeni Corp ADR (OP: MARUY )

171.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 175.26 177.67 171.07 171.07 2,566 -4.32(-2.46%)
Mar 26, 2024 172.35 178.30 172.35 175.39 7,667 -0.65(-0.37%)
Mar 25, 2024 176.81 176.81 174.78 176.04 8,197 -0.96(-0.54%)
Mar 22, 2024 178.62 178.62 176.23 177.00 10,496 +0.81(+0.46%)
Mar 21, 2024 175.94 176.38 170.18 176.19 3,123 +4.03(+2.34%)
Mar 20, 2024 170.31 172.16 169.23 172.16 2,484 +2.26(+1.33%)
Mar 19, 2024 167.68 171.55 163.80 169.90 9,333 -2.10(-1.22%)
Mar 18, 2024 167.63 172.00 166.94 172.00 6,136 +5.55(+3.33%)
Mar 15, 2024 167.09 171.93 161.26 166.45 7,151 +4.21(+2.59%)
Mar 14, 2024 162.00 165.26 161.48 162.24 10,975 +1.77(+1.10%)
Mar 13, 2024 155.68 164.50 155.68 160.47 4,668 -2.19(-1.35%)
Mar 12, 2024 157.67 165.76 157.67 162.66 10,596 -0.56(-0.34%)
Mar 11, 2024 168.00 169.59 160.55 163.22 14,210 -7.25(-4.25%)
Mar 08, 2024 173.68 175.74 168.20 170.46 6,431 -1.10(-0.64%)
Mar 07, 2024 167.85 176.44 167.85 171.56 3,272 +0.70(+0.41%)
Mar 06, 2024 166.50 173.75 166.50 170.86 8,221 +4.29(+2.58%)
Mar 05, 2024 163.33 171.50 163.33 166.57 3,936 +0.52(+0.31%)
Mar 04, 2024 158.65 172.60 158.65 166.05 7,024 -1.94(-1.16%)
Mar 01, 2024 162.80 169.49 162.80 167.99 8,043 +3.74(+2.28%)
Feb 29, 2024 166.80 166.80 159.53 164.25 5,333 -1.92(-1.16%)
Feb 28, 2024 168.55 168.55 159.50 166.17 5,112 -1.02(-0.61%)
Feb 27, 2024 170.09 170.10 163.50 167.19 8,096 -2.45(-1.44%)
Feb 26, 2024 169.25 174.70 165.50 169.64 9,516 +2.63(+1.57%)
Feb 23, 2024 162.15 167.84 162.15 167.01 5,475 -0.27(-0.16%)
Feb 22, 2024 167.04 167.63 165.00 167.28 16,239 +2.69(+1.63%)
Feb 21, 2024 157.65 164.80 157.65 164.59 7,513 +0.18(+0.11%)
Feb 20, 2024 163.55 164.66 159.75 164.41 4,068 +3.08(+1.91%)
Feb 16, 2024 162.25 162.25 157.00 161.33 4,510 +1.18(+0.74%)
Feb 15, 2024 159.15 162.25 156.79 160.15 7,142 -1.35(-0.84%)
Feb 14, 2024 161.50 161.50 158.89 161.50 3,905 +2.84(+1.79%)
Feb 13, 2024 156.51 165.25 155.70 158.66 11,469 -1.74(-1.08%)
Feb 12, 2024 160.48 160.74 154.00 160.40 4,728 +0.71(+0.44%)
Feb 09, 2024 161.16 161.16 158.14 159.69 4,211 +0.14(+0.09%)
Feb 08, 2024 162.00 162.00 157.30 159.55 6,981 -0.81(-0.51%)
Feb 07, 2024 155.62 161.99 155.62 160.36 5,637 +1.40(+0.88%)
Feb 06, 2024 159.50 160.19 157.20 158.97 9,586 -0.88(-0.55%)
Feb 05, 2024 161.40 161.40 158.92 159.85 5,818 -7.21(-4.32%)
Feb 02, 2024 167.69 167.69 165.01 167.06 27,609 -6.37(-3.67%)
Feb 01, 2024 170.44 173.84 170.44 173.43 5,222 +2.83(+1.66%)
Jan 31, 2024 171.00 172.49 169.16 170.60 8,947 +1.60(+0.95%)
Jan 30, 2024 168.72 170.19 168.20 169.00 10,917 -1.09(-0.64%)
Jan 29, 2024 167.50 170.57 167.50 170.09 8,359 +2.74(+1.64%)
Jan 26, 2024 167.79 168.04 167.10 167.35 9,536 -0.51(-0.30%)
Jan 25, 2024 168.65 169.30 167.08 167.86 5,327 -0.40(-0.24%)
Jan 24, 2024 170.21 170.21 166.92 168.26 16,292 -2.10(-1.23%)
Jan 23, 2024 170.37 170.37 167.07 170.36 3,276 -2.35(-1.36%)
Jan 22, 2024 170.54 173.49 170.54 172.71 8,051 +2.61(+1.53%)
Jan 19, 2024 170.14 170.15 168.50 170.10 6,531 +1.64(+0.97%)
Jan 18, 2024 168.00 169.72 166.83 168.46 7,766 +0.41(+0.24%)
Jan 17, 2024 169.00 169.00 166.82 168.05 7,350 +1.00(+0.60%)
Jan 16, 2024 167.24 170.16 166.71 167.05 11,272 -1.03(-0.61%)
Jan 12, 2024 166.49 169.64 166.49 168.08 7,272 +2.59(+1.57%)
Jan 11, 2024 161.40 168.31 161.40 165.49 13,718 +2.93(+1.80%)
Jan 10, 2024 164.48 164.48 158.26 162.56 8,833 +3.62(+2.28%)
Jan 09, 2024 163.17 165.25 156.01 158.94 20,188 -1.68(-1.05%)
Jan 08, 2024 159.78 161.37 158.21 160.62 10,081 +1.67(+1.05%)
Jan 05, 2024 163.25 163.25 153.74 158.95 8,823 +0.25(+0.16%)
Jan 04, 2024 157.37 158.99 154.75 158.70 6,466 +3.34(+2.15%)
Jan 03, 2024 150.25 157.67 150.25 155.36 10,282 -0.19(-0.12%)
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.