Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Marubeni Corp ADR (OP: MARUY )

168.00 +4.80 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 158.60 171.05 158.60 163.20 7,340 +0.14(+0.09%)
Sep 30, 2024 164.12 169.40 158.85 163.06 9,043 +2.06(+1.28%)
Sep 27, 2024 163.33 174.75 160.76 161.00 6,303 -9.44(-5.54%)
Sep 26, 2024 162.25 178.81 161.78 170.44 10,478 +4.76(+2.87%)
Sep 25, 2024 163.87 165.87 158.34 165.68 3,972 +2.36(+1.45%)
Sep 24, 2024 163.16 167.00 162.02 163.32 7,823 +0.26(+0.16%)
Sep 23, 2024 165.03 169.88 162.24 163.06 6,119 +0.78(+0.48%)
Sep 20, 2024 162.95 162.95 153.68 162.28 6,087 +0.11(+0.07%)
Sep 19, 2024 166.22 168.70 156.85 162.17 10,532 +5.44(+3.47%)
Sep 18, 2024 156.40 162.80 149.60 156.73 6,510 -0.46(-0.29%)
Sep 17, 2024 162.80 163.38 152.89 157.19 12,302 -1.74(-1.09%)
Sep 16, 2024 157.90 161.45 154.35 158.93 23,545 +1.50(+0.95%)
Sep 13, 2024 158.80 165.50 156.58 157.43 7,274 -2.67(-1.67%)
Sep 12, 2024 157.00 164.74 156.10 160.10 12,115 +2.34(+1.48%)
Sep 11, 2024 154.34 158.73 154.10 157.76 17,700 -1.00(-0.63%)
Sep 10, 2024 151.45 164.85 151.45 158.76 19,188 -2.23(-1.39%)
Sep 09, 2024 160.15 165.30 155.00 160.99 12,990 +1.29(+0.81%)
Sep 06, 2024 163.59 164.90 153.00 159.70 15,283 -4.98(-3.02%)
Sep 05, 2024 163.44 165.35 162.27 164.68 11,793 +1.48(+0.91%)
Sep 04, 2024 165.25 165.25 161.86 163.20 7,990 -3.15(-1.89%)
Sep 03, 2024 168.70 172.24 164.95 166.35 9,714 -4.45(-2.60%)
Aug 30, 2024 167.27 172.00 163.51 170.80 6,508 +3.31(+1.97%)
Aug 29, 2024 171.03 171.03 160.25 167.50 6,803 +2.30(+1.39%)
Aug 28, 2024 167.32 173.99 165.18 165.20 7,700 -2.94(-1.75%)
Aug 27, 2024 166.95 173.03 166.81 168.14 6,881 +1.49(+0.90%)
Aug 26, 2024 167.32 174.24 159.65 166.65 6,061 -2.33(-1.38%)
Aug 23, 2024 167.75 171.23 166.00 168.98 6,581 +1.99(+1.19%)
Aug 22, 2024 168.01 173.25 161.77 166.99 5,563 -2.70(-1.59%)
Aug 21, 2024 166.76 171.59 166.23 169.69 4,693 +1.46(+0.87%)
Aug 20, 2024 167.75 174.50 160.50 168.23 8,046 -2.25(-1.32%)
Aug 19, 2024 168.51 175.66 167.89 170.48 6,945 +1.87(+1.11%)
Aug 16, 2024 165.09 170.00 165.09 168.61 5,413 +0.41(+0.24%)
Aug 15, 2024 158.87 172.50 158.87 168.20 14,581 +5.41(+3.32%)
Aug 14, 2024 170.45 170.45 161.54 162.79 6,854 +1.17(+0.72%)
Aug 13, 2024 155.15 165.25 155.15 161.62 19,705 +4.62(+2.94%)
Aug 12, 2024 155.00 159.40 155.00 157.00 13,732 +1.48(+0.95%)
Aug 09, 2024 159.80 159.80 153.91 155.52 18,113 +0.55(+0.35%)
Aug 08, 2024 159.75 159.75 151.35 154.97 23,492 +3.51(+2.32%)
Aug 07, 2024 151.11 165.54 151.04 151.46 36,147 +6.90(+4.77%)
Aug 06, 2024 145.69 151.18 143.38 144.56 37,319 -3.57(-2.41%)
Aug 05, 2024 142.00 150.24 137.70 148.13 30,950 -7.90(-5.06%)
Aug 02, 2024 154.90 164.00 154.55 156.03 12,055 -14.34(-8.42%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.