Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
159.18
+0.98 (0.62%)
Sep 16, 2024, 3:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 157.90 | 161.45 | 154.35 | 159.18 | 159.18 | 1.11% | 23,382 |
| Sep 13, 2024 | 158.80 | 165.50 | 156.58 | 157.43 | 157.43 | -1.67% | 7,300 |
| Sep 12, 2024 | 157.00 | 164.74 | 156.10 | 160.10 | 160.10 | 1.48% | 12,115 |
| Sep 11, 2024 | 154.35 | 158.73 | 154.10 | 157.76 | 157.76 | -0.63% | 17,700 |
| Sep 10, 2024 | 151.45 | 164.85 | 151.45 | 158.76 | 158.76 | -1.39% | 19,200 |
| Sep 9, 2024 | 160.15 | 165.30 | 155.00 | 160.99 | 160.99 | 0.81% | 13,000 |
| Sep 6, 2024 | 153.00 | 164.90 | 153.00 | 159.70 | 159.70 | -3.02% | 15,300 |
| Sep 5, 2024 | 163.44 | 165.35 | 162.27 | 164.68 | 164.68 | 0.91% | 11,800 |
| Sep 4, 2024 | 165.25 | 165.25 | 161.86 | 163.20 | 163.20 | -1.89% | 8,000 |
| Sep 3, 2024 | 168.70 | 172.24 | 164.95 | 166.35 | 166.35 | -2.61% | 9,714 |
| Aug 30, 2024 | 167.27 | 172.00 | 163.51 | 170.80 | 170.80 | 1.97% | 6,508 |
| Aug 29, 2024 | 171.03 | 171.03 | 160.25 | 167.50 | 167.50 | 1.39% | 6,803 |
| Aug 28, 2024 | 167.33 | 173.99 | 165.18 | 165.20 | 165.20 | -1.75% | 7,700 |
| Aug 27, 2024 | 166.95 | 173.03 | 166.81 | 168.14 | 168.14 | 0.89% | 6,900 |
| Aug 26, 2024 | 167.33 | 174.24 | 159.65 | 166.65 | 166.65 | -1.38% | 6,100 |
| Aug 23, 2024 | 167.76 | 171.23 | 166.00 | 168.98 | 168.98 | 1.19% | 6,600 |
| Aug 22, 2024 | 168.01 | 173.25 | 161.77 | 166.99 | 166.99 | -1.59% | 5,600 |
| Aug 21, 2024 | 166.76 | 171.59 | 166.23 | 169.69 | 169.69 | 0.87% | 4,700 |
| Aug 20, 2024 | 167.75 | 174.50 | 160.50 | 168.23 | 168.23 | -1.32% | 8,046 |
| Aug 19, 2024 | 168.51 | 175.66 | 167.89 | 170.48 | 170.48 | 1.11% | 6,945 |
| Aug 16, 2024 | 165.10 | 170.00 | 165.10 | 168.61 | 168.61 | 0.24% | 5,413 |
| Aug 15, 2024 | 158.87 | 172.50 | 158.87 | 168.20 | 168.20 | 3.32% | 14,600 |
| Aug 14, 2024 | 170.45 | 170.45 | 161.54 | 162.79 | 162.79 | 0.72% | 6,900 |
| Aug 13, 2024 | 155.15 | 165.25 | 155.15 | 161.62 | 161.62 | 2.94% | 19,705 |
| Aug 12, 2024 | 155.00 | 159.40 | 155.00 | 157.00 | 157.00 | 0.95% | 13,732 |
| Aug 9, 2024 | 159.80 | 159.80 | 153.91 | 155.52 | 155.52 | 0.35% | 18,113 |
| Aug 8, 2024 | 159.75 | 159.75 | 151.35 | 154.97 | 154.97 | 2.32% | 23,500 |
| Aug 7, 2024 | 151.11 | 165.54 | 151.04 | 151.46 | 151.46 | 4.77% | 36,147 |
| Aug 6, 2024 | 145.69 | 151.18 | 143.38 | 144.56 | 144.56 | -2.42% | 37,319 |
| Aug 5, 2024 | 138.85 | 150.24 | 137.70 | 148.14 | 148.14 | -5.06% | 31,000 |
| Aug 2, 2024 | 164.00 | 164.00 | 154.55 | 156.03 | 156.03 | -9.34% | 12,100 |
| Aug 1, 2024 | 178.00 | 178.00 | 167.74 | 172.11 | 172.11 | -7.77% | 5,300 |
| Jul 31, 2024 | 184.05 | 193.94 | 184.05 | 186.61 | 186.61 | 1.42% | 4,200 |
| Jul 30, 2024 | 182.11 | 185.51 | 182.11 | 184.00 | 184.00 | -0.01% | 3,700 |
| Jul 29, 2024 | 185.45 | 185.47 | 179.69 | 184.01 | 184.01 | -0.80% | 4,900 |
| Jul 26, 2024 | 181.00 | 185.70 | 181.00 | 185.50 | 185.50 | 1.79% | 4,400 |
| Jul 25, 2024 | 182.13 | 185.00 | 180.52 | 182.23 | 182.23 | -1.30% | 4,802 |
| Jul 24, 2024 | 182.50 | 188.18 | 182.50 | 184.63 | 184.63 | -2.84% | 4,200 |
| Jul 23, 2024 | 190.30 | 192.00 | 189.43 | 190.03 | 190.03 | -1.64% | 5,223 |
| Jul 22, 2024 | 191.73 | 197.10 | 186.65 | 193.20 | 193.20 | 0.85% | 3,001 |
| Jul 19, 2024 | 193.00 | 194.04 | 191.48 | 191.58 | 191.58 | -1.93% | 4,353 |
| Jul 18, 2024 | 198.02 | 198.71 | 194.84 | 195.35 | 195.35 | -0.99% | 2,438 |
| Jul 17, 2024 | 195.56 | 199.82 | 195.56 | 197.31 | 197.31 | 0.95% | 3,002 |
| Jul 16, 2024 | 187.85 | 195.80 | 187.85 | 195.46 | 195.46 | 3.62% | 4,868 |
| Jul 15, 2024 | 189.12 | 191.10 | 188.64 | 188.64 | 188.64 | -0.94% | 2,727 |
| Jul 12, 2024 | 188.36 | 191.07 | 188.36 | 190.43 | 190.43 | 1.29% | 3,364 |
| Jul 11, 2024 | 182.07 | 189.95 | 182.07 | 188.00 | 188.00 | -1.24% | 8,866 |
| Jul 10, 2024 | 188.47 | 193.80 | 188.47 | 190.37 | 190.37 | 0.22% | 10,350 |
| Jul 9, 2024 | 187.20 | 191.14 | 187.20 | 189.95 | 189.95 | 0.11% | 8,242 |
| Jul 8, 2024 | 191.29 | 191.30 | 189.75 | 189.75 | 189.75 | -1.71% | 2,956 |
| Jul 5, 2024 | 194.20 | 194.20 | 186.93 | 193.06 | 193.06 | 0.81% | 3,320 |
| Jul 3, 2024 | 185.60 | 194.20 | 183.73 | 191.51 | 191.51 | -0.29% | 3,953 |
| Jul 2, 2024 | 185.25 | 192.15 | 185.25 | 192.07 | 192.07 | 3.48% | 10,159 |
| Jul 1, 2024 | 186.45 | 186.73 | 184.86 | 185.61 | 185.61 | -0.45% | 9,247 |
| Jun 28, 2024 | 184.00 | 187.83 | 184.00 | 186.44 | 186.44 | 0.78% | 4,172 |
| Jun 27, 2024 | 189.88 | 189.89 | 184.01 | 185.00 | 185.00 | 0.40% | 2,509 |
| Jun 26, 2024 | 180.20 | 190.00 | 180.20 | 184.26 | 184.26 | -0.80% | 2,746 |
| Jun 25, 2024 | 185.78 | 191.51 | 184.75 | 185.75 | 185.75 | 0.83% | 5,407 |
| Jun 24, 2024 | 181.00 | 189.30 | 180.02 | 184.22 | 184.22 | -0.15% | 5,181 |
| Jun 21, 2024 | 184.19 | 188.39 | 183.76 | 184.50 | 184.50 | -0.52% | 3,805 |
| Jun 20, 2024 | 179.75 | 191.01 | 179.75 | 185.46 | 185.46 | -2.26% | 5,170 |
| Jun 18, 2024 | 183.83 | 189.87 | 183.83 | 189.74 | 189.74 | -0.60% | 3,581 |
| Jun 17, 2024 | 191.68 | 195.25 | 183.63 | 190.89 | 190.89 | -0.41% | 4,560 |
| Jun 14, 2024 | 186.05 | 192.22 | 186.05 | 191.68 | 191.68 | 2.21% | 4,351 |
| Jun 13, 2024 | 193.95 | 193.95 | 186.79 | 187.54 | 187.54 | -2.09% | 5,629 |
| Jun 12, 2024 | 191.52 | 193.58 | 190.00 | 191.55 | 191.55 | 1.10% | 2,931 |
| Jun 11, 2024 | 190.40 | 190.40 | 189.00 | 189.46 | 189.46 | -1.01% | 3,760 |
| Jun 10, 2024 | 184.86 | 191.77 | 184.86 | 191.39 | 191.39 | 1.16% | 6,917 |
| Jun 7, 2024 | 186.56 | 190.37 | 186.56 | 189.19 | 189.19 | -0.29% | 4,163 |
| Jun 6, 2024 | 191.69 | 196.82 | 189.13 | 189.74 | 189.74 | -0.28% | 3,810 |
| Jun 5, 2024 | 186.57 | 191.88 | 186.57 | 190.28 | 190.28 | -2.12% | 7,613 |
| Jun 4, 2024 | 199.00 | 199.00 | 193.20 | 194.41 | 194.41 | -0.83% | 8,167 |
| Jun 3, 2024 | 202.00 | 202.00 | 194.91 | 196.04 | 196.04 | 0.13% | 5,414 |
| May 31, 2024 | 192.94 | 195.79 | 192.94 | 195.79 | 195.79 | 0.48% | 4,458 |
| May 30, 2024 | 192.00 | 195.39 | 192.00 | 194.85 | 194.85 | -0.01% | 4,769 |
| May 29, 2024 | 195.70 | 199.00 | 194.33 | 194.87 | 194.87 | -1.72% | 5,020 |
| May 28, 2024 | 196.10 | 203.84 | 195.69 | 198.28 | 198.28 | 1.32% | 3,724 |
| May 24, 2024 | 196.28 | 197.79 | 191.88 | 195.69 | 195.69 | 1.49% | 2,413 |
| May 23, 2024 | 194.40 | 198.74 | 192.53 | 192.81 | 192.81 | -0.57% | 5,055 |
| May 22, 2024 | 197.00 | 198.67 | 193.92 | 193.92 | 193.92 | -1.56% | 7,366 |
| May 21, 2024 | 195.70 | 198.47 | 192.40 | 196.99 | 196.99 | 0.47% | 2,922 |
| May 20, 2024 | 197.00 | 197.00 | 195.00 | 196.07 | 196.07 | 2.12% | 3,875 |
| May 17, 2024 | 190.91 | 195.76 | 190.91 | 192.00 | 192.00 | 0.32% | 5,261 |
| May 16, 2024 | 194.20 | 194.75 | 191.27 | 191.38 | 191.38 | -2.19% | 22,670 |
| May 15, 2024 | 193.36 | 195.67 | 192.68 | 195.67 | 195.67 | 1.66% | 3,614 |
| May 14, 2024 | 190.34 | 193.50 | 190.34 | 192.47 | 192.47 | -0.46% | 12,651 |
| May 13, 2024 | 196.36 | 199.71 | 193.00 | 193.36 | 193.36 | -1.14% | 6,398 |
| May 10, 2024 | 201.23 | 201.23 | 190.60 | 195.58 | 195.58 | 2.90% | 5,801 |
| May 9, 2024 | 188.24 | 193.95 | 188.24 | 190.06 | 190.06 | 1.82% | 4,575 |
| May 8, 2024 | 186.70 | 187.03 | 179.38 | 186.66 | 186.66 | -0.77% | 3,137 |
| May 7, 2024 | 183.50 | 188.55 | 183.50 | 188.10 | 188.10 | -2.78% | 6,157 |
| May 6, 2024 | 193.55 | 194.60 | 186.19 | 193.48 | 193.48 | -0.40% | 3,830 |
| May 3, 2024 | 192.73 | 194.45 | 192.00 | 194.25 | 194.25 | -0.10% | 2,342 |
| May 2, 2024 | 192.99 | 194.45 | 188.40 | 194.45 | 194.45 | 7.64% | 3,774 |
| May 1, 2024 | 180.17 | 182.62 | 180.02 | 180.65 | 180.65 | 0.97% | 2,762 |
| Apr 30, 2024 | 178.86 | 180.97 | 176.76 | 178.91 | 178.91 | 1.57% | 6,763 |
| Apr 29, 2024 | 174.75 | 176.65 | 172.87 | 176.15 | 176.15 | 0.95% | 4,620 |
| Apr 26, 2024 | 172.01 | 179.64 | 172.01 | 174.50 | 174.50 | 0.93% | 6,701 |
| Apr 25, 2024 | 169.54 | 173.20 | 165.27 | 172.90 | 172.90 | -0.14% | 10,520 |
| Apr 24, 2024 | 172.35 | 176.84 | 172.18 | 173.15 | 173.15 | 0.04% | 4,208 |