Skip to main content
Marubeni Corporation (MARUF)
OTCMKTS · Delayed Price · Currency is USD
16.38
+1.03 (6.70%)
Nov 21, 2024, 4:00 PM EST

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202415.2516.3815.2516.3816.386.70%8,246
Nov 20, 202415.2416.3015.2415.3515.35-2.12%15,744
Nov 19, 202415.2215.6915.2215.6915.69-4.25%12,361
Nov 18, 202416.3816.3815.1516.3816.38-0.29%9,898
Nov 15, 202415.3616.4315.2716.4316.434.98%5,434
Nov 14, 202416.7216.7215.4615.6515.651.45%7,818
Nov 13, 202415.3716.5415.3615.4315.43-0.46%1,421
Nov 12, 202415.5016.5415.5015.5015.501.24%1,954
Nov 11, 202416.5416.5415.3115.3115.31-2.24%6,708
Nov 8, 202416.4616.5815.1515.6615.66-5.14%6,178
Nov 7, 202414.9316.5114.9316.5116.517.36%9,149
Nov 6, 202414.9715.8914.7815.3715.37-2.08%5,665
Nov 5, 202414.9715.7614.9315.7015.707.02%37,479
Nov 4, 202414.0016.2014.0014.6714.672.30%14,789
Nov 1, 202416.0116.0114.3414.3414.340.46%4,259
Oct 31, 202414.2715.5514.2514.2714.27-1.87%44,502
Oct 30, 202414.5515.6114.1914.5514.55-7,792
Oct 29, 202414.5716.0014.5514.5514.55-4.44%8,526
Oct 28, 202416.0316.0314.4415.2215.22-3.68%4,362
Oct 25, 202416.0316.1314.5415.8015.805.87%4,459
Oct 24, 202414.6416.2114.6414.9314.93-2.55%4,742
Oct 23, 202416.2116.2714.9715.3215.32-2.07%8,383
Oct 22, 202415.7716.5915.6415.6415.64-7.92%9,173
Oct 21, 202415.9416.9915.8616.9916.996.56%12,603
Oct 18, 202415.6017.1315.6015.9415.940.20%4,039
Oct 17, 202417.1317.1315.9115.9115.91-0.25%21,692
Oct 16, 202415.5917.0515.5915.9515.95-6.69%2,340
Oct 15, 202415.9017.0915.7117.0917.091.41%4,449
Oct 14, 202415.6817.3215.4616.8516.851.09%9,259
Oct 11, 202416.8017.3016.0016.6716.672.07%5,123
Oct 10, 202416.2716.8216.2316.3316.331.55%1,085
Oct 9, 202416.5516.5516.0816.0816.08-1.93%1,662
Oct 8, 202416.3517.5116.3516.4016.40-2.75%2,860
Oct 7, 202415.4617.0715.4616.8616.861.59%15,989
Oct 4, 202416.9616.9615.9616.6016.604.01%3,492
Oct 3, 202416.3516.7415.9615.9615.96-1,848
Oct 2, 202415.9717.4615.7015.9615.96-1.12%5,449
Oct 1, 202417.4617.4615.7016.1416.14-0.99%6,030
Sep 30, 202417.3717.4815.9116.3016.303.57%8,403
Sep 27, 202415.9817.5215.7415.7415.74-10.16%2,467
Sep 26, 202417.0017.5215.9917.5217.1810.63%3,437
Sep 25, 202415.5716.4015.5715.8415.53-0.76%2,811
Sep 24, 202415.4215.9615.3515.9615.65-1.13%2,842
Sep 23, 202415.5117.0615.5116.1415.83-6.71%2,576
Sep 20, 202417.1417.3015.8117.3016.971.92%3,846
Sep 19, 202416.9016.9716.9016.9716.656.09%1,489
Sep 18, 202415.3816.8915.3616.0015.691.59%2,658
Sep 17, 202415.4216.7615.4215.7515.45-7.24%3,810
Sep 16, 202415.4616.9815.4616.9816.65-2.36%3,988
Sep 13, 202417.3217.3915.3517.3917.054.53%19,912
Sep 12, 202415.7616.6415.1416.6416.315.59%5,493
Sep 11, 202415.0017.3915.0015.7615.45-0.16%6,259
Sep 10, 202415.7816.3715.7415.7815.48-4.41%6,199
Sep 9, 202417.4317.4315.8516.5116.194.95%10,057
Sep 6, 202417.0417.1315.7315.7315.43-2.05%8,964
Sep 5, 202415.5517.9015.5516.0615.751.40%7,868
Sep 4, 202417.2717.7915.8415.8415.53-6.11%3,435
Sep 3, 202418.0018.0015.3416.8716.54-1.31%7,337
Aug 30, 202416.2217.0916.2217.0916.762.17%4,849
Aug 29, 202415.9717.8115.3516.7316.416.77%16,867
Aug 28, 202415.9618.1615.4115.6715.36-3.34%13,150
Aug 27, 202417.5317.5316.2016.2115.90-3.57%1,668
Aug 26, 202416.7416.8116.4916.8116.480.43%4,204
Aug 23, 202416.0219.2516.0216.7416.41-0.07%3,996
Aug 22, 202417.7817.9916.2516.7516.43-2.13%2,078
Aug 21, 202418.8018.8016.3017.1116.78-4.89%71,975
Aug 20, 202415.9417.9915.9417.9917.655.23%2,306
Aug 19, 202416.4617.1016.4617.1016.771.48%2,838
Aug 16, 202416.4216.9316.4216.8516.520.67%3,056
Aug 15, 202415.5816.8415.5816.7416.411.44%14,238
Aug 14, 202415.4816.5515.4816.5016.186.87%5,096
Aug 13, 202415.9516.1015.4415.4415.14-1.59%1,937
Aug 12, 202415.4815.8115.3515.6915.39-3.86%2,899
Aug 9, 202415.4816.3715.2016.3216.001.43%3,683
Aug 8, 202415.4516.3715.4216.0915.784.15%20,106
Aug 7, 202415.2516.8215.2515.4515.156.62%23,344
Aug 6, 202415.4515.4514.2414.4914.21-2.00%7,724
Aug 5, 202414.6115.0712.9614.7914.50-11.84%31,501
Aug 2, 202416.7017.1015.0116.7716.45-6.83%7,420
Aug 1, 202418.0018.4016.9418.0017.65-1.04%8,975
Jul 31, 202419.0019.0018.1918.1917.84-0.67%2,298
Jul 30, 202418.3119.1918.3118.3117.96-0.56%1,193
Jul 29, 202419.6620.0018.4218.4218.060.26%6,150
Jul 26, 202418.3719.4718.0018.3718.011.06%2,405
Jul 25, 202418.4219.3518.0018.1817.82-1.41%2,542
Jul 24, 202418.7519.9218.4318.4318.08-3.49%2,387
Jul 23, 202420.2120.2119.0019.1018.73-0.62%3,919
Jul 22, 202420.3520.5619.0519.2218.851.71%5,634
Jul 19, 202419.4119.5718.9018.9018.531.21%1,026
Jul 18, 202419.8019.8018.6718.6718.311.97%1,816
Jul 17, 202421.3921.3918.3118.3117.96-6.10%8,723
Jul 16, 202419.3019.5019.3019.5019.122.94%3,977
Jul 15, 202418.6019.3818.6018.9418.581.27%7,767
Jul 12, 202418.7118.7118.5218.7118.340.16%1,312
Jul 11, 202419.2519.2518.5018.6818.31-1.53%3,090
Jul 10, 202418.3319.1218.3318.9718.601.50%12,183
Jul 9, 202419.5019.5018.6918.6918.32-2.00%1,433
Jul 8, 202419.2519.4019.0719.0718.70-1.69%3,102
Jul 5, 202419.2519.4018.9719.4019.022.24%1,435
Jul 3, 202419.1819.1818.9718.9718.60-1.09%1,261