Indicators

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.24	10.37	10.24	10.30	532,988	-0.15(-1.44%)
Jan 29, 2015	10.36	10.53	10.34	10.45	105,769	+0.02(+0.19%)
Jan 28, 2015	10.51	10.51	10.43	10.43	3,522	-0.03(-0.32%)
Jan 27, 2015	10.49	10.54	10.41	10.46	13,155	+0.06(+0.57%)
Jan 26, 2015	10.41	10.46	10.29	10.40	65,520	-0.29(-2.76%)
Jan 23, 2015	10.87	10.87	10.70	10.70	10,195	-0.21(-1.92%)
Jan 22, 2015	10.69	10.92	10.69	10.91	15,296	-0.02(-0.14%)
Jan 21, 2015	10.83	10.97	10.83	10.93	21,406	-0.21(-1.84%)
Jan 20, 2015	11.10	11.13	10.98	11.13	2,170,394	+0.38(+3.53%)
Jan 16, 2015		10.75	10.75	10.75	0	+0.20(+1.90%)
Jan 15, 2015	10.60	10.60	10.48	10.55	49,028	-0.20(-1.86%)
Jan 14, 2015	10.68	10.75	10.63	10.75	3,945	-0.18(-1.65%)
Jan 13, 2015				10.93	0	+0.15(+1.44%)
Jan 12, 2015	11.06	11.06	10.65	10.78	23,500	-0.03(-0.23%)
Jan 09, 2015	10.91	11.09	10.73	10.80	11,777	-0.70(-6.09%)
Jan 08, 2015	11.38	11.50	11.38	11.50	40,365	-0.06(-0.52%)
Jan 07, 2015	11.58	11.62	11.55	11.56	1,988	+0.26(+2.30%)
Jan 06, 2015	11.37	11.37	11.24	11.30	13,674	-0.35(-3.00%)
Jan 05, 2015	11.62	11.69	11.49	11.65	8,380	-0.43(-3.56%)

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.