Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
144.63
+1.20 (0.84%)
Dec 23, 2024, 4:00 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 143.43 | 145.63 | 139.20 | 144.63 | 144.63 | 0.84% | 34,414 |
| Dec 20, 2024 | 135.69 | 149.81 | 135.69 | 143.43 | 143.43 | 0.59% | 29,751 |
| Dec 19, 2024 | 137.25 | 145.08 | 137.25 | 142.59 | 142.59 | 0.32% | 23,217 |
| Dec 18, 2024 | 143.88 | 152.90 | 139.46 | 142.14 | 142.14 | -2.42% | 17,990 |
| Dec 17, 2024 | 147.00 | 147.51 | 139.50 | 145.67 | 145.67 | -1.11% | 32,313 |
| Dec 16, 2024 | 149.00 | 149.00 | 145.65 | 147.31 | 147.31 | -0.88% | 41,355 |
| Dec 13, 2024 | 154.00 | 154.00 | 142.80 | 148.62 | 148.62 | -0.72% | 23,809 |
| Dec 12, 2024 | 144.35 | 157.10 | 144.35 | 149.70 | 149.70 | -1.53% | 19,028 |
| Dec 11, 2024 | 149.60 | 155.10 | 144.09 | 152.02 | 152.02 | 0.32% | 15,049 |
| Dec 10, 2024 | 151.12 | 158.01 | 144.23 | 151.54 | 151.54 | 2.25% | 16,585 |
| Dec 9, 2024 | 146.79 | 149.48 | 146.79 | 148.21 | 148.21 | -1.34% | 28,991 |
| Dec 6, 2024 | 157.45 | 157.45 | 148.10 | 150.23 | 150.23 | -0.83% | 15,880 |
| Dec 5, 2024 | 148.10 | 158.00 | 148.10 | 151.49 | 151.49 | -0.86% | 28,015 |
| Dec 4, 2024 | 153.80 | 159.50 | 148.11 | 152.81 | 152.81 | -0.77% | 12,761 |
| Dec 3, 2024 | 149.20 | 159.15 | 149.20 | 154.00 | 154.00 | 1.15% | 16,375 |
| Dec 2, 2024 | 152.00 | 158.45 | 152.00 | 152.25 | 152.25 | 1.36% | 22,390 |
| Nov 29, 2024 | 150.00 | 156.60 | 148.10 | 150.20 | 150.20 | 0.86% | 9,607 |
| Nov 27, 2024 | 149.00 | 153.72 | 148.85 | 148.92 | 148.92 | -1.33% | 12,262 |
| Nov 26, 2024 | 151.35 | 154.60 | 148.10 | 150.93 | 150.93 | -2.86% | 9,008 |
| Nov 25, 2024 | 152.05 | 155.75 | 148.10 | 155.38 | 155.38 | -0.02% | 10,563 |
| Nov 22, 2024 | 155.45 | 162.80 | 153.03 | 155.40 | 155.40 | 0.41% | 14,941 |
| 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 |