Marubeni Corp ADR (OP: MARUY )
174.50
+1.60
(+0.93%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2010 | 61.85 | 62.55 | 61.85 | 62.55 | 220 | +0.90(+1.46%) |
| Mar 29, 2010 | 61.65 | 61.65 | 61.65 | 61.65 | 0 | +0.10(+0.16%) |
| Mar 26, 2010 | 61.55 | 61.55 | 61.50 | 61.55 | 685 | -1.05(-1.68%) |
| Mar 24, 2010 | 62.60 | 62.60 | 62.60 | 62.60 | 0 | -0.10(-0.16%) |
| Mar 23, 2010 | 62.45 | 62.70 | 62.45 | 62.70 | 2,090 | -0.30(-0.48%) |
| Mar 18, 2010 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.60(+0.96%) |
| Mar 16, 2010 | 62.40 | 62.40 | 62.40 | 62.40 | 0 | -0.25(-0.40%) |
| Mar 12, 2010 | 62.65 | 62.65 | 62.65 | 62.65 | 0 | +0.25(+0.40%) |
| Mar 09, 2010 | 62.40 | 62.40 | 62.40 | 62.40 | 0 | +1.40(+2.30%) |
| Mar 05, 2010 | 61.00 | 61.00 | 61.00 | 61.00 | 0 | -0.10(-0.16%) |
| Mar 03, 2010 | 61.10 | 61.10 | 61.10 | 0 | +0.70(+1.16%) | |
| Mar 02, 2010 | 60.20 | 60.40 | 60.20 | 60.40 | 710 | +0.30(+0.50%) |
| Feb 26, 2010 | 60.10 | 60.10 | 60.10 | 0 | +1.70(+2.91%) | |
| Feb 24, 2010 | 58.40 | 58.40 | 58.40 | 0 | -0.17(-0.30%) | |
| Feb 23, 2010 | 58.57 | 58.57 | 58.57 | 58.57 | 27,670 | +1.47(+2.58%) |
| Feb 19, 2010 | 57.10 | 57.10 | 57.10 | 0 | -1.95(-3.30%) | |
| Feb 18, 2010 | 59.02 | 59.05 | 59.02 | 59.05 | 1,536 | +1.60(+2.79%) |
| Feb 16, 2010 | 57.45 | 57.45 | 57.45 | 0 | -1.04(-1.78%) | |
| Feb 12, 2010 | 58.49 | 58.49 | 58.49 | 0 | +1.56(+2.74%) | |
| Feb 11, 2010 | 56.92 | 56.93 | 56.92 | 56.93 | 600 | +0.43(+0.76%) |
| Feb 10, 2010 | 56.50 | 56.50 | 56.50 | 56.50 | 105 | -1.50(-2.59%) |
| Feb 09, 2010 | 58.00 | 58.00 | 58.00 | 58.00 | 470 | -1.35(-2.27%) |
| Feb 03, 2010 | 59.35 | 59.35 | 59.35 | 635 | +0.20(+0.34%) | |
| Feb 02, 2010 | 59.15 | 59.15 | 59.15 | 59.15 | 200 | +0.55(+0.94%) |
| Jan 29, 2010 | 58.60 | 58.60 | 58.60 | 23,405 | +1.18(+2.06%) | |
| Jan 28, 2010 | 57.42 | 57.42 | 57.42 | 57.42 | 269 | +0.55(+0.97%) |
| Jan 27, 2010 | 56.87 | 56.87 | 56.87 | 56.87 | 200 | -1.17(-2.02%) |
| Jan 25, 2010 | 58.04 | 58.04 | 58.04 | 0 | -0.46(-0.79%) | |
| Jan 22, 2010 | 58.50 | 58.50 | 58.50 | 58.50 | 170 | -0.94(-1.58%) |
| Jan 21, 2010 | 59.44 | 59.44 | 59.44 | 59.44 | 43,500 | -0.21(-0.35%) |
| Jan 20, 2010 | 59.65 | 59.65 | 59.65 | 59.65 | 200 | -1.80(-2.93%) |
| Jan 15, 2010 | 61.45 | 61.45 | 61.45 | 0 | +2.90(+4.95%) | |
| Jan 13, 2010 | 58.55 | 58.55 | 58.55 | 0 | -0.75(-1.26%) | |
| Jan 12, 2010 | 59.54 | 59.54 | 59.30 | 59.30 | 331 | +0.35(+0.59%) |
| Jan 11, 2010 | 58.50 | 58.95 | 58.50 | 58.95 | 422 | +0.25(+0.43%) |
| Jan 06, 2010 | 58.70 | 58.70 | 58.70 | 0 | -0.10(-0.17%) |
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.