U.S. markets closed

Marubeni Corporation (MARUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
82.65-0.15 (-0.18%)
At close: 3:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202183.0183.0181.0882.6582.655,500
Sep 23, 202181.0782.8081.0782.8082.805,600
Sep 22, 202183.1083.1081.8081.8181.8120,000
Sep 21, 202184.3285.3184.3285.3185.3117,600
Sep 20, 202185.2285.2283.7783.7783.772,300
Sep 17, 202188.9188.9185.8785.8785.874,600
Sep 16, 202188.1288.2987.3388.2988.299,300
Sep 15, 202186.6687.9986.2087.7787.775,800
Sep 14, 202187.0088.3586.8586.8586.859,500
Sep 13, 202186.3187.4386.3186.5086.504,500
Sep 10, 202185.4786.0084.6684.6684.666,100
Sep 09, 202185.8086.0084.8185.3785.379,300
Sep 08, 202184.1985.2084.1984.5084.5010,300
Sep 07, 202182.3683.3682.1682.9582.954,700
Sep 03, 202182.4882.9281.7982.9282.9211,600
Sep 02, 202182.0082.0080.2080.5280.528,600
Sep 01, 202181.5081.5080.3580.5280.528,400
Aug 31, 202180.1880.2979.0479.2679.2611,900
Aug 30, 202178.5279.8278.5279.7979.797,400
Aug 27, 202176.7178.0276.7178.0278.024,800
Aug 26, 202178.4278.9077.7378.0378.036,100
Aug 25, 202178.5179.5078.3178.7078.703,400
Aug 24, 202179.0480.9578.4279.1779.1718,400
Aug 23, 202177.4477.7077.2277.6877.6810,700
Aug 20, 202176.5779.4476.5777.9177.918,400
Aug 19, 202179.2281.0079.2080.0680.067,900
Aug 18, 202182.2283.4582.2182.2182.2110,500
Aug 17, 202184.9884.9882.1082.7482.747,000
Aug 16, 202183.6683.6681.8983.0783.076,800
Aug 13, 202183.8184.2483.8083.9483.946,300
Aug 12, 202182.1383.1682.1383.1683.162,900
Aug 11, 202182.5082.9482.5082.9482.9410,500
Aug 10, 202180.1581.3480.1581.0781.0710,000
Aug 09, 202182.0982.9382.0982.4182.413,600
Aug 06, 202185.4785.4783.2383.2583.252,500
Aug 05, 202185.7585.7583.4083.4183.416,900
Aug 04, 202186.8186.8185.5685.9085.904,600
Aug 03, 202189.2891.9089.2891.8691.866,300
Aug 02, 202185.2787.3385.2785.9385.937,800
Jul 30, 202184.2285.7884.2284.8184.815,900
Jul 29, 202187.8587.8585.8486.6386.6317,600
Jul 28, 202187.4987.5086.9987.5087.502,900
Jul 27, 202186.5087.4085.2585.9585.959,400
Jul 26, 202183.9487.4783.9487.1487.146,500
Jul 23, 202186.1687.2086.1687.1087.104,500
Jul 22, 202185.4086.8285.4086.3286.321,800
Jul 21, 202184.6286.2684.6286.1586.156,800
Jul 20, 202184.0585.5684.0585.1285.129,500
Jul 19, 202185.0387.0084.2184.8484.8412,400
Jul 16, 202185.0187.0085.0186.6986.692,500
Jul 15, 202186.9087.3286.6286.9486.943,900
Jul 14, 202187.6587.6587.2087.5287.522,200
Jul 13, 202188.2690.3388.2688.8688.865,300
Jul 12, 202186.7690.0086.7688.7088.704,500
Jul 09, 202185.8387.8785.8387.8787.879,400
Jul 08, 202184.2885.2783.5784.2284.227,800
Jul 07, 202186.7586.7585.1786.4186.414,800
Jul 06, 202187.7087.7086.3587.5387.534,700
Jul 02, 202187.3087.8787.3087.8587.8511,700
Jul 01, 202187.0787.2786.8187.1287.1211,600
Jun 30, 202188.4588.4586.8887.0587.053,600
Jun 29, 202189.6589.8588.7989.5589.552,800
Jun 28, 202189.6689.9088.9888.9888.987,100
Jun 25, 202190.2690.2689.7290.0890.089,600
Jun 24, 202188.1789.6888.1789.6689.665,600
Jun 23, 202187.7888.5087.3587.3587.356,700
Jun 22, 202188.0989.9587.4388.4388.435,500
Jun 21, 202186.6787.0584.3387.0587.058,700
Jun 18, 202187.2887.3785.7085.7085.707,000
Jun 17, 202190.7690.7690.5490.5490.542,800
Jun 16, 202191.5091.9990.8091.7991.793,900
Jun 15, 202192.2192.2190.0090.3390.333,400
Jun 14, 202192.0392.0391.4592.0392.031,900
Jun 11, 202190.8491.8690.8491.8691.862,800
Jun 10, 202192.7592.7591.3392.2992.291,400
Jun 09, 202191.0491.5091.0491.4491.4410,900
Jun 08, 202193.0093.0091.5692.1192.113,100
Jun 07, 202192.6192.9492.4792.9492.946,500
Jun 04, 202193.2093.2092.6993.0193.012,100
Jun 03, 202190.3090.5389.8290.1590.154,200
Jun 02, 202190.0090.9189.5990.5090.508,400
Jun 01, 202189.3489.3488.5588.5588.552,000
May 28, 202190.0090.0089.7890.0090.008,300
May 27, 202187.9087.9087.4087.5487.548,400
May 26, 202186.9587.6486.9587.5487.546,100
May 25, 202187.5587.5586.3486.8686.8617,400
May 24, 202189.0489.0485.1187.0087.0012,100
May 21, 202184.5685.5584.4685.1185.117,300
May 20, 202184.8984.8983.9984.1384.133,400
May 19, 202184.9585.1284.0084.7184.718,500
May 18, 202186.4887.3086.0086.5386.538,900
May 17, 202184.6084.6083.8584.3084.309,200
May 14, 202185.3385.7885.0485.7885.785,600
May 13, 202185.2385.3984.3585.3985.398,800
May 12, 202187.1987.1984.0384.0384.035,300
May 11, 202191.5091.5090.4191.4991.493,800
May 10, 202192.2392.2390.6491.4991.496,000
May 07, 202187.7090.0087.7088.5288.523,400
May 06, 202185.0485.7784.4285.7785.778,700
May 05, 202183.5085.1983.5084.9484.9410,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...