Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
154.77
+1.16 (0.76%)
Nov 21, 2024, 4:00 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 154.45 | 157.63 | 149.45 | 154.77 | 154.77 | 0.76% | 12,108 |
| Nov 20, 2024 | 153.90 | 156.88 | 147.40 | 153.61 | 153.61 | -0.95% | 17,343 |
| Nov 19, 2024 | 162.81 | 162.81 | 154.52 | 155.09 | 155.09 | -0.58% | 21,239 |
| Nov 18, 2024 | 154.50 | 156.37 | 153.20 | 156.00 | 156.00 | 1.62% | 17,429 |
| Nov 15, 2024 | 154.95 | 159.31 | 150.40 | 153.52 | 153.52 | -1.16% | 26,523 |
| Nov 14, 2024 | 159.25 | 159.25 | 148.18 | 155.32 | 155.32 | 1.03% | 10,608 |
| Nov 13, 2024 | 150.55 | 158.90 | 150.55 | 153.74 | 153.74 | -2.11% | 8,779 |
| Nov 12, 2024 | 152.15 | 165.55 | 152.15 | 157.06 | 157.06 | -3.09% | 11,405 |
| Nov 11, 2024 | 160.00 | 162.98 | 155.09 | 162.06 | 162.06 | 0.76% | 9,737 |
| Nov 8, 2024 | 155.10 | 163.58 | 155.10 | 160.83 | 160.83 | -1.96% | 5,126 |
| Nov 7, 2024 | 161.98 | 168.40 | 155.55 | 164.04 | 164.04 | 3.13% | 11,925 |
| Nov 6, 2024 | 158.58 | 163.61 | 153.50 | 159.06 | 159.06 | 1.40% | 6,686 |
| Nov 5, 2024 | 148.42 | 157.47 | 147.85 | 156.87 | 156.87 | 3.22% | 13,138 |
| Nov 4, 2024 | 151.20 | 155.77 | 149.76 | 151.97 | 151.97 | -0.23% | 17,013 |
| Nov 1, 2024 | 149.00 | 153.06 | 145.10 | 152.32 | 152.32 | 1.05% | 10,475 |
| Oct 31, 2024 | 149.10 | 153.00 | 149.10 | 150.74 | 150.74 | -1.92% | 14,634 |
| Oct 30, 2024 | 154.75 | 160.40 | 153.01 | 153.69 | 153.69 | -1.17% | 7,505 |
| Oct 29, 2024 | 156.46 | 161.24 | 152.46 | 155.50 | 155.50 | 1.06% | 11,183 |
| Oct 28, 2024 | 148.90 | 156.88 | 148.90 | 153.87 | 153.87 | 1.23% | 9,539 |
| Oct 25, 2024 | 153.34 | 157.15 | 152.00 | 152.00 | 152.00 | -0.88% | 13,378 |
| Oct 24, 2024 | 152.00 | 157.14 | 151.79 | 153.35 | 153.35 | 0.23% | 7,473 |
| Oct 23, 2024 | 149.25 | 159.05 | 149.25 | 152.99 | 152.99 | -2.31% | 11,042 |
| Oct 22, 2024 | 157.36 | 158.60 | 153.00 | 156.61 | 156.61 | -1.54% | 13,775 |
| Oct 21, 2024 | 161.65 | 161.65 | 158.39 | 159.06 | 159.06 | -1.99% | 13,328 |
| Oct 18, 2024 | 164.00 | 164.00 | 160.25 | 162.29 | 162.29 | -0.29% | 11,637 |
| Oct 17, 2024 | 160.00 | 164.00 | 160.00 | 162.76 | 162.76 | -0.57% | 19,700 |
| Oct 16, 2024 | 162.86 | 165.90 | 161.09 | 163.70 | 163.70 | 1.62% | 11,122 |
| Oct 15, 2024 | 163.40 | 167.00 | 160.00 | 161.09 | 161.09 | -2.03% | 14,017 |
| Oct 14, 2024 | 167.34 | 167.34 | 162.35 | 164.44 | 164.44 | -0.11% | 6,498 |
| Oct 11, 2024 | 168.40 | 168.40 | 160.75 | 164.62 | 164.62 | 0.12% | 6,966 |
| Oct 10, 2024 | 160.10 | 164.42 | 160.10 | 164.42 | 164.42 | 1.49% | 5,912 |
| Oct 9, 2024 | 163.75 | 165.25 | 160.00 | 162.00 | 162.00 | -2.85% | 2,949 |
| Oct 8, 2024 | 168.00 | 168.00 | 164.87 | 166.76 | 166.76 | -0.33% | 5,231 |
| Oct 7, 2024 | 168.35 | 173.65 | 163.35 | 167.32 | 167.32 | -0.56% | 9,534 |
| Oct 4, 2024 | 163.05 | 171.06 | 163.05 | 168.27 | 168.27 | -0.02% | 5,155 |
| Oct 3, 2024 | 166.18 | 168.34 | 159.80 | 168.31 | 168.31 | 0.18% | 3,455 |
| Oct 2, 2024 | 160.47 | 168.63 | 160.47 | 168.00 | 168.00 | 2.94% | 16,282 |
| Oct 1, 2024 | 158.60 | 171.05 | 158.60 | 163.20 | 163.20 | 0.09% | 7,340 |
| Sep 30, 2024 | 164.13 | 169.40 | 158.85 | 163.06 | 163.06 | 1.28% | 9,043 |
| Sep 27, 2024 | 163.33 | 174.75 | 160.76 | 161.00 | 161.00 | -5.54% | 6,303 |
| Sep 26, 2024 | 162.25 | 178.81 | 161.78 | 170.44 | 170.44 | 2.87% | 10,478 |
| Sep 25, 2024 | 163.87 | 165.87 | 158.34 | 165.68 | 165.68 | 1.45% | 3,972 |
| Sep 24, 2024 | 163.16 | 167.00 | 162.02 | 163.32 | 163.32 | 0.16% | 7,823 |
| Sep 23, 2024 | 165.03 | 169.88 | 162.24 | 163.06 | 163.06 | 0.48% | 6,119 |
| Sep 20, 2024 | 162.95 | 162.95 | 153.68 | 162.28 | 162.28 | 0.07% | 6,087 |
| Sep 19, 2024 | 166.23 | 168.70 | 156.85 | 162.17 | 162.17 | 3.47% | 10,532 |
| Sep 18, 2024 | 156.40 | 162.80 | 149.60 | 156.73 | 156.73 | -0.29% | 6,510 |
| Sep 17, 2024 | 163.38 | 163.38 | 152.89 | 157.19 | 157.19 | -1.09% | 12,302 |
| Sep 16, 2024 | 157.90 | 161.45 | 154.35 | 158.93 | 158.93 | 0.95% | 23,545 |
| Sep 13, 2024 | 158.80 | 165.50 | 156.58 | 157.43 | 157.43 | -1.67% | 7,274 |
| 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% | 19,188 |
| Sep 9, 2024 | 160.15 | 165.30 | 155.00 | 160.99 | 160.99 | 0.81% | 12,990 |
| Sep 6, 2024 | 153.00 | 164.90 | 153.00 | 159.70 | 159.70 | -3.02% | 15,283 |
| Sep 5, 2024 | 163.44 | 165.35 | 162.27 | 164.68 | 164.68 | 0.91% | 11,793 |
| Sep 4, 2024 | 165.25 | 165.25 | 161.86 | 163.20 | 163.20 | -1.90% | 7,990 |
| Sep 3, 2024 | 168.70 | 172.24 | 164.95 | 166.35 | 166.35 | -2.60% | 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 | 0.90% | 6,881 |
| Aug 26, 2024 | 167.33 | 174.24 | 159.65 | 166.65 | 166.65 | -1.38% | 6,061 |
| Aug 23, 2024 | 167.76 | 171.23 | 166.00 | 168.98 | 168.98 | 1.19% | 6,581 |
| Aug 22, 2024 | 168.01 | 173.25 | 161.77 | 166.99 | 166.99 | -1.59% | 5,563 |
| Aug 21, 2024 | 166.76 | 171.59 | 166.23 | 169.69 | 169.69 | 0.87% | 4,693 |
| 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% | 14,581 |
| Aug 14, 2024 | 170.45 | 170.45 | 161.54 | 162.79 | 162.79 | 0.72% | 6,854 |
| 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% | 23,492 |
| 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 | -2.41% | 37,319 |
| Aug 5, 2024 | 138.85 | 150.24 | 137.70 | 148.14 | 148.14 | -5.06% | 30,950 |
| Aug 2, 2024 | 164.00 | 164.00 | 154.55 | 156.03 | 156.03 | -8.42% | 12,055 |
| Aug 1, 2024 | 178.00 | 178.00 | 167.74 | 170.37 | 170.37 | -8.70% | 5,268 |
| Jul 31, 2024 | 184.05 | 193.94 | 184.05 | 186.61 | 186.61 | 1.42% | 4,178 |
| Jul 30, 2024 | 182.11 | 185.51 | 182.11 | 184.00 | 184.00 | 0.12% | 3,657 |
| Jul 29, 2024 | 185.45 | 185.47 | 179.69 | 183.78 | 183.78 | -0.93% | 4,904 |
| Jul 26, 2024 | 181.00 | 185.70 | 181.00 | 185.50 | 185.50 | 1.90% | 4,374 |
| Jul 25, 2024 | 182.13 | 185.00 | 180.52 | 182.05 | 182.05 | -1.76% | 4,806 |
| Jul 24, 2024 | 182.50 | 188.18 | 182.50 | 185.31 | 185.31 | -2.48% | 4,165 |
| Jul 23, 2024 | 190.30 | 192.00 | 189.43 | 190.03 | 190.03 | -1.29% | 5,223 |
| Jul 22, 2024 | 191.73 | 197.10 | 186.65 | 192.51 | 192.51 | 0.49% | 3,019 |
| 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% | 2,439 |
| 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 |