Skip to main content
Marubeni Corporation (MARUF)
OTCMKTS · Delayed Price · Currency is USD
14.72
+0.24 (1.66%)
Jan 22, 2025, 3:00 PM EST

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202515.0815.0814.4314.7214.721.66%6,158
Jan 21, 202514.7214.7514.4814.4814.480.56%80,964
Jan 17, 202513.8214.6313.8214.4014.40-0.44%16,437
Jan 16, 202514.9114.9113.8214.4614.46-2.06%12,637
Jan 15, 202513.8414.7713.8414.7714.776.71%7,855
Jan 14, 202513.6014.9513.6013.8413.84-6.68%5,416
Jan 13, 202515.1015.1513.7514.8314.83-0.66%101,167
Jan 10, 202514.5015.1913.9914.9314.931.99%57,423
Jan 8, 202514.5014.6814.5014.6414.64-4.64%2,556
Jan 7, 202515.0015.3514.8715.3515.35-0.32%4,418
Jan 6, 202515.1015.4015.0515.4015.402.67%59,387
Jan 3, 202515.3015.3014.7015.0015.00-0.92%8,771
Jan 2, 202515.3015.3014.6615.1415.142.99%9,952
Dec 31, 202414.7515.3014.7014.7014.70-7,818
Dec 30, 202414.3415.3014.3414.7014.70-34,816
Dec 27, 202415.5015.5014.7014.7014.70-2.00%12,974
Dec 26, 202415.5015.5014.5115.0015.003.09%13,417
Dec 24, 202414.5515.5714.5514.5514.555.60%10,726
Dec 23, 202415.3115.3513.5613.7813.78-12.46%40,040
Dec 20, 202415.7415.7413.5515.7415.7413.61%26,975
Dec 19, 202415.2015.2013.5513.8513.85-3.79%32,797
Dec 18, 202414.6615.4814.4014.4014.40-0.83%63,986
Dec 17, 202414.6714.8814.5214.5214.52-2.14%91,782
Dec 16, 202414.8415.7314.6714.8414.84-0.92%19,166
Dec 13, 202415.7715.7714.9614.9814.980.20%19,565
Dec 12, 202415.0515.7714.9514.9514.95-0.84%44,706
Dec 11, 202415.7715.7714.9015.0715.07-55,653
Dec 10, 202414.8415.7714.8415.0715.071.49%39,255
Dec 9, 202415.7815.7814.8414.8514.85-0.34%54,666
Dec 6, 202414.9015.7814.9014.9014.90-1.44%58,333
Dec 5, 202415.7815.7815.0015.1215.12-2.15%24,061
Dec 4, 202415.1415.7815.0315.4515.452.05%11,068
Dec 3, 202415.1415.8615.0115.1415.14-4.66%19,938
Dec 2, 202415.0015.8815.0015.8815.88-26,876
Nov 29, 202416.0016.0014.9315.8815.886.58%11,839
Nov 27, 202414.9015.0214.9014.9014.90-1.16%10,639
Nov 26, 202415.1016.0215.0515.0815.08-2.65%12,521
Nov 25, 202415.4816.5115.4815.4915.492.22%15,202
Nov 22, 202416.4116.4115.1515.1515.15-7.52%6,968
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