Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marui Group Ltd (OP: MAURY )

29.00 -0.32 (-1.09%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 32.11 32.11 32.11 32.11 215 -1.09(-3.28%)
Feb 26, 2024 33.20 116 -0.62(-1.83%)
Feb 22, 2024 33.82 147 +1.61(+4.99%)
Feb 21, 2024 32.21 32.21 32.21 32.21 183 -1.21(-3.61%)
Feb 16, 2024 33.42 108 +1.35(+4.21%)
Feb 14, 2024 32.07 87 -0.83(-2.52%)
Feb 13, 2024 32.90 32.90 32.90 32.90 175 -0.34(-1.01%)
Feb 09, 2024 33.23 67 +0.27(+0.83%)
Feb 08, 2024 32.96 32.96 32.96 32.96 982 +0.64(+1.98%)
Feb 07, 2024 32.32 32.32 32.32 32.32 469 -1.46(-4.32%)
Feb 06, 2024 33.78 33.78 33.78 33.78 217 +0.06(+0.18%)
Feb 05, 2024 33.72 33.72 33.72 33.72 433 +0.48(+1.44%)
Feb 02, 2024 33.24 33.24 33.24 33.24 175 -0.29(-0.87%)
Feb 01, 2024 33.53 33.53 33.53 33.53 256 +0.56(+1.70%)
Jan 30, 2024 32.98 162 -0.63(-1.89%)
Jan 26, 2024 33.61 240 -0.46(-1.35%)
Jan 25, 2024 34.07 34.07 34.07 34.07 206 +0.49(+1.46%)
Jan 23, 2024 33.58 128 +0.18(+0.54%)
Jan 18, 2024 33.40 59 -0.48(-1.41%)
Jan 11, 2024 33.88 127 -0.27(-0.79%)
Jan 10, 2024 34.30 34.30 34.15 34.15 2,312 -0.26(-0.76%)
Jan 05, 2024 34.41 31 +0.90(+2.69%)
Jan 03, 2024 33.51 97 -0.30(-0.89%)
Dec 27, 2023 33.81 35 -0.46(-1.34%)
Dec 26, 2023 34.00 34.27 34.00 34.27 262 +1.88(+5.80%)
Dec 21, 2023 32.39 131 +0.64(+2.02%)
Dec 19, 2023 31.75 155 -1.28(-3.88%)
Dec 15, 2023 33.03 196 +1.72(+5.49%)
Dec 12, 2023 31.31 224 -0.16(-0.51%)
Dec 05, 2023 31.47 210 -1.01(-3.11%)
Dec 01, 2023 32.48 223 +1.06(+3.38%)
Nov 29, 2023 31.42 362 +0.97(+3.17%)
Nov 27, 2023 30.45 161 +0.29(+0.96%)
Nov 24, 2023 30.16 30.16 30.16 30.16 295 +0.40(+1.36%)
Nov 21, 2023 29.76 142 +0.19(+0.64%)
Nov 20, 2023 29.51 30.16 29.51 29.57 754 -0.18(-0.61%)
Nov 17, 2023 29.75 29.75 29.75 29.75 506 +0.90(+3.12%)
Nov 16, 2023 28.85 28.85 28.85 28.85 443 -1.67(-5.47%)
Nov 15, 2023 30.52 30.52 30.52 30.52 169 -0.92(-2.93%)
Nov 14, 2023 31.44 31.44 31.44 31.44 232 -0.80(-2.48%)
Nov 07, 2023 32.24 194 -0.28(-0.86%)
Nov 06, 2023 32.52 32.52 32.52 32.52 166 +1.60(+5.17%)
Nov 02, 2023 30.92 129 -0.54(-1.72%)
Oct 31, 2023 31.46 46 +0.45(+1.45%)
Oct 26, 2023 31.01 236 +0.09(+0.29%)
Oct 23, 2023 30.92 66 -0.34(-1.09%)
Oct 19, 2023 31.26 138 +0.18(+0.58%)
Oct 18, 2023 31.08 31.08 31.08 31.08 308 +0.26(+0.84%)
Oct 17, 2023 31.07 31.07 30.82 30.82 326 +0.05(+0.16%)
Oct 16, 2023 30.77 30.77 30.77 30.77 436 -3.41(-9.98%)
Sep 27, 2023 34.18 129 -0.18(-0.52%)
Sep 22, 2023 34.36 29 -0.29(-0.84%)
Sep 20, 2023 34.65 92 +0.34(+0.99%)
Sep 14, 2023 34.31 21 +0.47(+1.39%)
Sep 12, 2023 33.84 79 -0.94(-2.71%)
Sep 11, 2023 34.78 34.78 34.78 34.78 140 +1.02(+3.02%)
Sep 08, 2023 33.76 33.76 33.76 33.76 237 -0.67(-1.95%)
Sep 06, 2023 34.43 85 +0.99(+2.96%)
Aug 31, 2023 33.44 122 +1.08(+3.34%)
Aug 18, 2023 32.36 20 -1.43(-4.23%)
Aug 16, 2023 33.79 149 +0.17(+0.51%)
Aug 15, 2023 33.94 33.94 33.50 33.62 593 -0.84(-2.44%)
Aug 07, 2023 34.46 102 -0.15(-0.44%)
Aug 04, 2023 34.62 34.62 34.62 34.62 302 -1.48(-4.11%)
Aug 01, 2023 36.10 56 +1.11(+3.18%)
Jul 28, 2023 34.99 91 -0.06(-0.18%)
Jul 24, 2023 35.05 86 -0.83(-2.31%)
Jul 13, 2023 35.88 31 +0.91(+2.60%)
Jun 30, 2023 34.97 93 +1.32(+3.92%)
Jun 28, 2023 33.65 48 -0.45(-1.32%)
Jun 27, 2023 34.10 34.10 34.10 34.10 278 +0.22(+0.65%)
Jun 26, 2023 33.88 33.88 33.88 33.88 246 +0.55(+1.65%)
Jun 22, 2023 33.33 119 +0.12(+0.36%)
Jun 20, 2023 33.21 16 -2.98(-8.23%)
Jun 05, 2023 36.19 120 +0.86(+2.43%)
Jun 02, 2023 35.24 35.33 35.24 35.33 1,430 +0.05(+0.14%)
Jun 01, 2023 35.28 35.28 35.28 35.28 338 +1.39(+4.10%)
May 31, 2023 33.89 33.89 33.89 33.89 395 +0.24(+0.71%)
May 30, 2023 33.65 33.65 33.65 33.65 295 -0.59(-1.72%)
May 25, 2023 34.24 50 -0.52(-1.50%)
May 23, 2023 34.76 27 -1.09(-3.04%)
May 18, 2023 35.85 84 -0.51(-1.40%)
May 17, 2023 36.36 36.36 36.36 36.36 242 +0.63(+1.76%)
May 16, 2023 35.72 35.73 35.72 35.73 363 -0.01(-0.03%)
May 12, 2023 35.74 226 -2.01(-5.32%)
May 10, 2023 37.75 372 -1.15(-2.96%)
May 09, 2023 35.00 38.90 35.00 38.90 8,146 +7.07(+22.21%)
May 08, 2023 31.97 31.97 31.83 31.83 2,225 +0.15(+0.47%)
May 05, 2023 31.68 31.68 31.68 31.68 318 -0.02(-0.06%)
May 03, 2023 31.70 170 +0.76(+2.46%)
May 02, 2023 30.94 31.00 30.94 30.94 723 -0.86(-2.70%)
May 01, 2023 31.80 31.80 31.80 31.80 186 +0.00(+0.00%)
Apr 28, 2023 31.80 31.80 31.80 31.80 2,225 -0.11(-0.34%)
Apr 27, 2023 31.78 31.91 31.78 31.91 1,789 +0.38(+1.19%)
Apr 26, 2023 31.68 31.68 31.54 31.54 382 -0.14(-0.46%)
Apr 25, 2023 31.68 31.68 31.68 31.68 326 +0.65(+2.09%)
Apr 19, 2023 31.03 84 +0.70(+2.31%)
Apr 18, 2023 30.33 30.33 30.33 30.33 415 -0.07(-0.23%)
Apr 17, 2023 32.19 32.19 30.40 30.40 430 -0.77(-2.47%)
Apr 14, 2023 31.17 31.27 31.17 31.17 472 -0.20(-0.65%)
Apr 13, 2023 31.38 31.38 31.38 31.38 449 +0.20(+0.66%)
Apr 12, 2023 30.97 31.17 30.97 31.17 359 +0.48(+1.55%)
Apr 10, 2023 30.70 135 -0.41(-1.30%)
Apr 05, 2023 31.10 108 +0.10(+0.32%)
Apr 04, 2023 30.92 31.58 30.92 31.00 36,464 +0.08(+0.26%)
Apr 03, 2023 30.92 30.92 30.92 30.92 278 +0.38(+1.24%)
Mar 31, 2023 30.54 30.54 30.54 30.54 644 +0.04(+0.13%)
Mar 30, 2023 29.83 30.50 29.83 30.50 501 +0.41(+1.36%)
Mar 29, 2023 30.09 30.09 30.09 30.09 388 +0.10(+0.33%)
Mar 28, 2023 29.99 29.99 29.99 29.99 612 -0.14(-0.46%)
Mar 27, 2023 30.13 30.13 30.13 30.13 445 -0.45(-1.47%)
Mar 24, 2023 30.00 30.58 29.85 30.58 3,351 +0.41(+1.35%)
Mar 23, 2023 30.17 30.17 30.17 30.17 219 -0.51(-1.65%)
Mar 21, 2023 30.68 87 -0.25(-0.81%)
Mar 20, 2023 30.48 30.93 30.48 30.93 519 +0.08(+0.25%)
Mar 17, 2023 30.75 30.90 30.75 30.85 5,433 +0.03(+0.10%)
Mar 16, 2023 30.82 30.82 30.82 30.82 938 +0.61(+2.02%)
Mar 15, 2023 30.21 30.21 30.21 30.21 1,371 -0.55(-1.80%)
Mar 14, 2023 30.45 30.76 30.44 30.76 1,326 -0.35(-1.11%)
Mar 13, 2023 31.11 31.46 31.11 31.11 1,544 -0.42(-1.32%)
Mar 10, 2023 31.31 31.53 31.31 31.53 10,084 +0.08(+0.25%)
Mar 09, 2023 31.60 31.60 31.00 31.45 1,722 +0.42(+1.35%)
Mar 08, 2023 31.03 31.03 31.03 31.03 733 +0.80(+2.65%)
Mar 07, 2023 30.51 30.51 30.23 30.23 2,822 +0.03(+0.10%)
Mar 06, 2023 30.36 30.38 30.20 30.20 3,263 -0.22(-0.72%)
Mar 03, 2023 30.11 30.42 30.11 30.42 2,701 +0.34(+1.13%)
Mar 02, 2023 30.08 30.09 29.90 30.08 3,851 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.