Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Marubeni Corporation (MARUF)

19.00
+0.68
+(3.71%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202517.9919.0017.9919.0019.0020,000
May 6, 202517.8917.9417.8717.9417.941,500
May 5, 202517.7517.9917.7517.8917.896,500
May 2, 202517.7617.9917.6017.9917.991,100
May 1, 202517.6518.8917.3017.3017.302,200
Apr 30, 202517.6517.6517.6517.6517.65100
Apr 29, 202517.8017.9517.8017.9417.945,200
Apr 28, 202517.7517.9917.7517.9417.945,400
Apr 25, 202517.4017.6717.2517.6717.672,100
Apr 24, 202517.4017.4317.4017.4317.432,900
Apr 23, 202516.5517.3016.5517.3017.303,500
Apr 22, 202517.0717.1016.5316.5416.5413,900
Apr 21, 202516.0316.1716.0316.1716.174,100
Apr 17, 202515.5616.1815.5616.0016.001,800
Apr 16, 202514.7514.7514.7514.7514.75-
Apr 15, 202516.0016.0014.7514.7514.751,500
Apr 14, 202515.9815.9815.4315.6715.671,000
Apr 11, 202514.0116.3514.0115.6815.687,500
Apr 10, 202515.6116.3514.2014.3014.305,200
Apr 9, 202514.8015.0913.8514.7514.758,200
Apr 8, 202514.5014.8013.9714.1014.108,200
Apr 7, 202513.6614.2011.9614.2014.205,400
Apr 4, 202514.5514.9113.9014.0214.0237,600
Apr 3, 202515.4215.5115.2015.4015.4017,200
Apr 2, 202516.5016.9515.6716.9516.956,000
Apr 1, 202516.4116.4115.9016.4016.40138,900
Mar 31, 202516.0816.7516.0816.4416.441,900
Mar 28, 202517.0017.5016.0916.7716.776,100
Mar 27, 202517.5517.5516.9916.9916.9920,900
Mar 26, 202517.0017.1516.9016.9016.904,400
Mar 25, 202517.0517.3016.8017.2017.20127,900
Mar 24, 202517.0017.1216.9317.0517.053,600
Mar 21, 202517.6317.6317.0817.1717.1724,500
Mar 20, 202517.3717.5017.0517.2517.255,800
Mar 19, 202517.7317.7317.3017.3717.377,800
Mar 18, 202517.2017.3816.8417.1017.1017,600
Mar 17, 202516.5017.3516.5017.2017.206,700
Mar 14, 202516.5016.5015.9615.9615.961,600
Mar 13, 202515.7715.7815.7315.7315.7311,800
Mar 12, 202515.2515.8815.2515.5015.505,400
Mar 11, 202516.3516.3515.8815.8815.883,400
Mar 10, 202516.5016.5015.8816.0216.025,200
Mar 7, 202515.9315.9315.9315.9315.93-
Mar 6, 202515.8416.2715.8415.9315.93800
Mar 5, 202516.0317.5316.0316.0516.054,000
Mar 4, 202515.9016.0015.5015.5715.5724,700
Mar 3, 202517.0817.2616.0016.8816.884,100
Feb 28, 202517.2517.6115.6817.0817.0814,200
Feb 27, 202516.0517.7515.8117.7517.7511,500
Feb 26, 202516.2617.5016.0516.7716.771,607,800
Feb 25, 202516.0016.7516.0016.2616.2621,700
Feb 24, 202515.4115.7015.1715.5415.5444,700
Feb 21, 202514.7415.7014.7415.2015.207,600
Feb 20, 202514.7415.4614.6914.9814.983,700
Feb 19, 202514.7415.7014.7414.7414.744,100
Feb 18, 202514.7415.6414.7414.7414.7417,500
Feb 14, 202515.4615.6414.7414.7414.7412,600
Feb 13, 202515.4615.4614.5415.4615.469,500
Feb 12, 202515.1615.4614.5214.7414.746,400
Feb 11, 202515.5915.5915.2715.2715.272,900
Feb 10, 202515.5915.5915.2715.2715.275,900
Feb 7, 202515.8315.8315.2715.2715.275,600
Feb 6, 202515.7015.8315.3315.8315.833,400
Feb 5, 202515.0015.1814.4315.1615.1611,400
Feb 4, 202514.7014.8614.4214.8614.867,200
Feb 3, 202514.5915.1614.4914.5914.5912,800
Jan 31, 202514.5915.3214.5915.2215.2219,100
Jan 30, 202515.0015.3314.5914.8814.889,200
Jan 29, 202514.5214.8814.4214.5214.525,500
Jan 28, 202514.8814.8814.5214.5214.524,700
Jan 27, 202513.8615.0813.8614.5214.5219,600
Jan 24, 202514.5815.1214.5214.5214.5251,100
Jan 23, 202515.1215.1214.4014.4914.4917,700
Jan 22, 202515.0815.0814.4314.7214.726,200
Jan 21, 202514.7214.7514.4814.4814.4881,000
Jan 17, 202513.8214.6313.8214.4014.4016,400
Jan 16, 202514.9114.9113.8214.4614.4612,600
Jan 15, 202513.8414.7713.8414.7714.777,900
Jan 14, 202513.6014.9513.6013.8413.845,400
Jan 13, 202515.1015.1513.7514.8314.83101,200
Jan 10, 202514.5015.1913.9914.9314.9357,400
Jan 8, 202514.5014.6814.5014.6414.642,600
Jan 7, 202515.0015.3514.8715.3515.354,400
Jan 6, 202515.1015.4015.0515.4015.4059,400
Jan 3, 202515.3015.3014.7015.0015.008,800
Jan 2, 202515.3015.3014.6615.1415.1410,000
Dec 31, 202414.7515.3014.7014.7014.707,800
Dec 30, 202414.3415.3014.3414.7014.7034,800
Dec 27, 202415.5015.5014.7014.7014.7013,000
Dec 26, 202415.5015.5014.5115.0015.0013,400
Dec 24, 202414.5515.5714.5514.5514.5510,700
Dec 23, 202415.3115.3513.5613.7813.7840,000
Dec 20, 202415.7415.7413.5515.7415.7427,000
Dec 19, 202415.2015.2013.5513.8513.8532,800
Dec 18, 202414.6615.4814.4014.4014.4064,000
Dec 17, 202414.6714.8814.5214.5214.5291,800
Dec 16, 202414.8415.7314.6714.8414.8419,200
Dec 13, 202415.7715.7714.9614.9714.9719,600
Dec 12, 202415.0515.7714.9414.9414.9444,700
Dec 11, 202415.7715.7714.9015.0715.0755,700
Dec 10, 202414.8415.7714.8415.0715.0739,300
Dec 9, 202415.7815.7814.8414.8514.8554,700
Dec 6, 202414.9015.7814.9014.9014.9058,300
Dec 5, 202415.7815.7815.0015.1215.1224,100
Dec 4, 202415.1415.7815.0315.4515.4511,100
Dec 3, 202415.1415.8615.0115.1415.1419,900
Dec 2, 202415.0015.8815.0015.8815.8826,900
Nov 29, 202416.0016.0014.9315.8815.8811,800
Nov 27, 202414.9015.0214.9014.9014.9010,600
Nov 26, 202415.1016.0215.0515.0715.0712,500
Nov 25, 202415.4816.5115.4815.4915.4915,200
Nov 22, 202416.4116.4115.1515.1515.157,000
Nov 21, 202415.2516.3815.2516.3816.388,200
Nov 20, 202415.2416.3015.2415.3515.3515,700
Nov 19, 202415.2215.6915.2215.6915.6912,400
Nov 18, 202416.3816.3815.1516.3816.389,900
Nov 15, 202415.3616.4315.2716.4316.435,400
Nov 14, 202416.7216.7215.4615.6515.657,800
Nov 13, 202415.3716.5415.3615.4315.431,400
Nov 12, 202415.5016.5415.5015.5015.502,000
Nov 11, 202416.5416.5415.3115.3115.316,700
Nov 8, 202416.4616.5815.1515.6615.666,200
Nov 7, 202414.9316.5114.9316.5116.519,100
Nov 6, 202414.9715.8914.7815.3715.375,700
Nov 5, 202414.9715.7614.9315.7015.7037,500
Nov 4, 202414.0016.2014.0014.6714.6714,800
Nov 1, 202416.0116.0114.3414.3414.344,300
Oct 31, 202414.2715.5514.2514.2714.2744,500
Oct 30, 202414.5515.6114.1914.5514.557,800
Oct 29, 202414.5716.0014.5514.5514.558,500
Oct 28, 202416.0316.0314.4415.2215.224,400
Oct 25, 202416.0316.1314.5415.8015.804,500
Oct 24, 202414.6416.2114.6414.9314.934,700
Oct 23, 202416.2116.2714.9715.3215.328,400
Oct 22, 202415.7716.5915.6415.6415.649,200
Oct 21, 202415.9416.9915.8616.9916.9912,600
Oct 18, 202415.6017.1315.6015.9415.944,000
Oct 17, 202417.1317.1315.9115.9115.9121,700
Oct 16, 202415.5917.0515.5915.9515.952,300
Oct 15, 202415.9017.0915.7117.0917.094,400
Oct 14, 202415.6817.3215.4616.8516.859,300
Oct 11, 202416.8017.3016.0016.6716.675,100
Oct 10, 202416.2716.8216.2316.3316.331,100
Oct 9, 202416.5516.5516.0816.0816.081,700
Oct 8, 202416.3517.5116.3516.4016.402,900
Oct 7, 202415.4617.0715.4616.8616.8616,000
Oct 4, 202416.9616.9615.9616.6016.603,500
Oct 3, 202416.3516.7415.9615.9615.961,800
Oct 2, 202415.9717.4615.7015.9615.965,400
Oct 1, 202417.4617.4615.7016.1416.146,000
Sep 30, 202417.3717.4815.9116.3016.308,400
Sep 27, 2024 0.311 Dividend
Sep 27, 202415.9817.5215.7415.7415.742,500
Sep 26, 202417.0017.5215.9917.5217.213,400
Sep 25, 202415.5716.4015.5715.8415.552,800
Sep 24, 202415.4215.9615.3515.9615.672,800
Sep 23, 202415.5117.0615.5116.1415.852,600
Sep 20, 202417.1417.3015.8117.3016.993,800
Sep 19, 202416.9016.9716.9016.9716.671,500
Sep 18, 202415.3816.8915.3616.0015.722,700
Sep 17, 202415.4216.7615.4215.7515.473,800
Sep 16, 202415.4616.9815.4616.9816.684,000
Sep 13, 202417.3217.3915.3517.3917.0819,900
Sep 12, 202415.7616.6415.1416.6416.345,500
Sep 11, 202415.0017.3915.0015.7615.486,300
Sep 10, 202415.7816.3715.7415.7815.506,200
Sep 9, 202417.4317.4315.8516.5116.2210,100
Sep 6, 202417.0317.1315.7315.7315.459,000
Sep 5, 202415.5517.9015.5516.0615.777,900
Sep 4, 202417.2717.7915.8415.8415.563,400
Sep 3, 202418.0018.0015.3416.8716.577,300
Aug 30, 202416.2217.0916.2217.0916.794,800
Aug 29, 202415.9717.8115.3516.7316.4316,900
Aug 28, 202415.9618.1615.4115.6715.3913,200
Aug 27, 202417.5317.5316.2016.2115.921,700
Aug 26, 202416.7416.8116.4916.8116.514,200
Aug 23, 202416.0219.2516.0216.7416.444,000
Aug 22, 202417.7817.9916.2516.7516.452,100
Aug 21, 202418.8018.8016.3017.1116.8172,000
Aug 20, 202415.9417.9915.9417.9917.672,300
Aug 19, 202416.4617.1016.4617.1016.802,800
Aug 16, 202416.4216.9316.4216.8516.553,100
Aug 15, 202415.5816.8415.5816.7416.4414,200
Aug 14, 202415.4816.5515.4816.5016.215,100
Aug 13, 202415.9516.1015.4415.4415.171,900
Aug 12, 202415.4815.8115.3515.6915.412,900
Aug 9, 202415.4816.3715.2016.3216.033,700
Aug 8, 202415.4516.3715.4216.0915.8020,100
Aug 7, 202415.2516.8215.2515.4515.1723,300
Aug 6, 202415.4515.4514.2414.4914.237,700
Aug 5, 202414.6115.0712.9614.7914.5231,500
Aug 2, 202416.7017.1015.0116.7716.477,400
Aug 1, 202418.0018.4016.9318.0017.689,000
Jul 31, 202419.0019.0018.1918.1917.872,300
Jul 30, 202418.3119.1918.3118.3117.991,200
Jul 29, 202419.6620.0018.4218.4218.096,200
Jul 26, 202418.3719.4718.0018.3718.042,400
Jul 25, 202418.4219.3518.0018.1817.852,500
Jul 24, 202418.7519.9218.4318.4318.112,400
Jul 23, 202420.2120.2119.0019.1018.763,900
Jul 22, 202420.3520.5619.0519.2218.885,600
Jul 19, 202419.4019.5718.9018.9018.561,000
Jul 18, 202419.8019.8018.6718.6718.341,800
Jul 17, 202421.3921.3918.3118.3117.988,700
Jul 16, 202419.3019.5019.3019.5019.154,000
Jul 15, 202418.6019.3818.6018.9418.617,800
Jul 12, 202418.7118.7118.5218.7118.371,300
Jul 11, 202419.2519.2518.5018.6818.343,100
Jul 10, 202418.3319.1218.3318.9718.6312,200
Jul 9, 202419.5019.5018.6918.6918.351,400
Jul 8, 202419.2519.4019.0719.0718.733,100
Jul 5, 202419.2519.4018.9719.4019.051,400
Jul 3, 202419.1819.1818.9718.9718.631,300
Jul 2, 202418.1219.2618.1219.1818.842,400
Jul 1, 202418.9318.9318.2518.2717.952,700
Jun 28, 202419.1219.1218.0018.5818.251,900
Jun 27, 202418.2518.5018.2518.5018.173,000
Jun 26, 202418.9019.1218.2518.2517.931,500
Jun 25, 202418.2818.8318.2818.6518.322,200
Jun 24, 202418.1418.3518.1418.3518.038,600
Jun 21, 202418.6318.6318.4218.4218.091,100
Jun 20, 202418.9618.9618.3418.5418.214,300
Jun 18, 202419.1719.1718.5719.1718.835,200
Jun 17, 202418.9819.1318.6618.6718.342,300
Jun 14, 202418.5019.6218.5019.2218.883,100
Jun 13, 202419.0019.0018.8318.8318.491,300
Jun 12, 202419.6219.6218.9219.4219.073,200
Jun 11, 202418.8619.0518.8619.0018.663,100
Jun 10, 202419.5019.5018.8019.0018.662,500
Jun 7, 202419.3619.3619.0019.0018.661,100
Jun 6, 202419.1219.2718.8118.8118.473,200
Jun 5, 202419.2019.2018.8918.9718.6438,600
Jun 4, 202419.5020.0619.2519.5319.183,600
Jun 3, 202420.1520.1519.5019.5019.158,900
May 31, 202420.3520.3519.3919.9019.551,700
May 30, 202419.6019.6019.4119.4219.081,800
May 29, 202419.7520.0719.2519.7819.433,900
May 28, 202420.3220.3219.7319.8019.4514,200
May 24, 202419.2019.8319.2019.8319.4811,600
May 23, 202419.8419.8419.3619.3619.022,000
May 22, 202419.8419.8419.6019.6019.252,500
May 21, 202419.8819.9119.6319.9119.551,500
May 20, 202419.7719.8219.6319.6319.293,500
May 17, 202419.8319.9919.1019.4219.074,600
May 16, 202419.6219.6219.2019.2018.863,500
May 15, 202419.7219.7519.3219.6219.283,100
May 14, 202419.6619.6619.3119.6219.281,700
May 13, 202419.3519.7419.0319.4719.121,800
May 10, 202419.1319.8519.1319.3419.001,200
May 9, 202419.4119.4119.0219.0218.696,400
May 8, 202418.7218.7218.4718.5618.235,000

Related Tickers

MITSF Mitsui & Co., Ltd.
20.50
-0.49%
 
SSUMF Sumitomo Corporation
25.50
+3.24%
 
ITOCF ITOCHU Corporation
52.00
+4.63%
 
IOC.F ITOCHU Corporation
45.40
+1.05%
 
MSBHF Mitsubishi Corporation
19.20
+0.26%
 
SSUMY Sumitomo Corporation
25.15
-0.40%
 
ITOCY ITOCHU Corporation
101.44
+2.26%
 
MTSUY Mitsubishi Corporation
18.97
-0.37%
 
MITSY Mitsui & Co., Ltd.
400.27
+2.25%
 
8031.T Mitsui & Co., Ltd.
2,847.50
-0.78%