Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marubeni Corp ADR (OP: MARUY )

195.79 +0.94 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 177.69 178.54 177.69 178.05 6,167 +1.91(+1.08%)
Jul 28, 2023 176.50 177.38 176.10 176.14 8,252 +0.69(+0.39%)
Jul 27, 2023 175.82 177.15 175.00 175.45 7,332 +2.73(+1.58%)
Jul 26, 2023 174.00 174.00 170.12 172.72 5,371 -1.44(-0.83%)
Jul 25, 2023 172.00 174.16 172.00 174.16 5,767 +0.31(+0.18%)
Jul 24, 2023 174.63 174.63 172.44 173.84 2,577 -0.24(-0.13%)
Jul 21, 2023 173.75 174.09 173.75 174.08 25,906 -0.18(-0.11%)
Jul 20, 2023 174.00 175.00 174.00 174.26 13,014 +0.46(+0.27%)
Jul 19, 2023 174.32 174.32 173.73 173.80 4,521 -0.01(-0.01%)
Jul 18, 2023 172.65 174.03 169.50 173.81 23,466 +4.45(+2.63%)
Jul 17, 2023 168.50 169.36 168.46 169.36 6,061 +0.35(+0.21%)
Jul 14, 2023 163.50 169.46 163.50 169.01 9,842 -2.64(-1.54%)
Jul 13, 2023 171.50 171.65 171.22 171.65 8,989 +4.61(+2.76%)
Jul 12, 2023 166.98 167.70 164.50 167.04 10,363 -2.88(-1.69%)
Jul 11, 2023 168.83 169.92 168.66 169.92 6,775 +0.12(+0.07%)
Jul 10, 2023 169.31 169.97 169.12 169.80 9,674 +0.09(+0.05%)
Jul 07, 2023 170.42 170.42 168.40 169.71 6,505 +0.72(+0.43%)
Jul 06, 2023 168.82 168.99 168.08 168.99 9,772 -2.21(-1.29%)
Jul 05, 2023 171.50 171.62 170.72 171.20 13,615 -0.55(-0.32%)
Jul 03, 2023 171.79 172.00 171.50 171.75 5,016 +0.96(+0.56%)
Jun 30, 2023 170.07 170.79 169.41 170.79 7,053 -0.96(-0.56%)
Jun 29, 2023 171.66 172.06 171.15 171.75 14,450 -1.28(-0.74%)
Jun 28, 2023 173.40 173.92 172.21 173.03 65,428 +2.76(+1.62%)
Jun 27, 2023 167.22 170.44 167.22 170.27 14,958 -2.86(-1.65%)
Jun 26, 2023 174.89 174.89 172.87 173.13 9,478 -3.76(-2.13%)
Jun 23, 2023 179.93 179.93 176.38 176.89 216,319 -9.19(-4.94%)
Jun 22, 2023 185.83 187.55 185.50 186.07 270,614 +5.01(+2.77%)
Jun 21, 2023 178.38 182.19 178.17 181.06 239,230 +3.31(+1.86%)
Jun 20, 2023 177.89 177.89 176.54 177.75 26,390 +3.21(+1.84%)
Jun 16, 2023 175.10 175.19 174.54 174.54 9,274 +2.24(+1.30%)
Jun 15, 2023 170.29 172.30 169.82 172.30 5,095 +2.77(+1.63%)
Jun 14, 2023 173.00 173.00 169.53 169.53 14,779 +2.55(+1.53%)
Jun 13, 2023 167.86 167.86 166.79 166.98 13,630 +5.26(+3.25%)
Jun 12, 2023 161.26 161.92 161.01 161.72 4,553 +2.03(+1.27%)
Jun 09, 2023 161.95 161.95 158.92 159.69 12,511 +5.84(+3.79%)
Jun 08, 2023 151.96 153.85 151.96 153.85 3,519 +2.77(+1.83%)
Jun 07, 2023 151.79 152.00 150.66 151.08 7,610 -4.74(-3.04%)
Jun 06, 2023 153.49 155.82 153.49 155.82 4,807 +6.75(+4.53%)
Jun 05, 2023 151.04 151.04 149.00 149.07 10,187 -1.28(-0.85%)
Jun 02, 2023 148.00 150.35 148.00 150.35 4,838 +4.52(+3.10%)
Jun 01, 2023 144.50 145.91 144.50 145.83 3,972 +3.21(+2.25%)
May 31, 2023 145.06 147.00 142.01 142.62 7,243 -8.72(-5.76%)
May 30, 2023 151.89 154.33 150.98 151.34 7,889 +4.26(+2.90%)
May 26, 2023 145.00 147.25 145.00 147.08 3,888 +6.29(+4.47%)
May 25, 2023 140.95 140.97 140.72 140.79 2,471 +0.39(+0.28%)
May 24, 2023 140.27 140.40 140.27 140.40 1,019 -0.38(-0.27%)
May 23, 2023 141.27 141.27 140.57 140.77 4,530 -3.38(-2.34%)
May 22, 2023 144.41 144.69 144.15 144.15 4,854 -0.07(-0.05%)
May 19, 2023 143.50 144.22 143.50 144.22 2,974 +0.22(+0.15%)
May 18, 2023 140.92 144.90 140.92 144.00 3,682 +2.71(+1.92%)
May 17, 2023 140.65 141.29 140.65 141.29 3,427 -1.12(-0.79%)
May 16, 2023 143.06 143.10 142.03 142.41 7,079 -2.78(-1.91%)
May 15, 2023 144.91 145.75 144.62 145.19 5,172 +2.39(+1.67%)
May 12, 2023 143.55 143.55 142.67 142.80 3,507 -1.52(-1.06%)
May 11, 2023 143.92 144.41 143.92 144.32 3,754 +0.91(+0.63%)
May 10, 2023 143.45 144.06 143.16 143.42 4,882 -1.31(-0.91%)
May 09, 2023 142.90 144.73 141.22 144.73 4,093 +1.98(+1.39%)
May 08, 2023 142.00 142.75 142.00 142.75 3,518 +0.86(+0.61%)
May 05, 2023 140.66 142.09 140.66 141.89 2,798 +0.89(+0.63%)
May 04, 2023 139.22 141.00 138.92 141.00 5,309 +1.78(+1.28%)
May 03, 2023 140.59 141.92 139.22 139.22 2,540 +0.76(+0.55%)
May 02, 2023 140.00 140.00 137.70 138.46 5,598 -3.23(-2.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.