Indicators

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.860	9.070	8.860	9.070	14,589	+0.64(+7.59%)
Jan 28, 2016	8.350	8.450	8.350	8.430	13,474	-0.11(-1.29%)
Jan 27, 2016	8.590	8.660	8.460	8.540	23,946	+0.19(+2.28%)
Jan 26, 2016	8.350	8.390	8.310	8.350	42,650	+0.01(+0.12%)
Jan 25, 2016	8.420	8.440	8.320	8.340	49,068	-0.31(-3.58%)
Jan 22, 2016	8.550	8.660	8.480	8.650	22,013	+0.43(+5.23%)
Jan 21, 2016	8.100	8.240	8.020	8.220	31,108	-0.12(-1.50%)
Jan 20, 2016	8.290	8.410	8.179	8.345	39,129	-0.49(-5.60%)
Jan 19, 2016	8.815	8.920	8.740	8.840	52,222	+0.27(+3.15%)
Jan 15, 2016		8.570	8.570	8.570	0	-0.44(-4.83%)
Jan 14, 2016	8.860	9.080	8.860	9.005	76,745	-0.04(-0.50%)
Jan 13, 2016	9.190	9.300	8.990	9.050	50,335	-0.00(-0.06%)
Jan 12, 2016	9.160	9.160	8.980	9.055	92,158	-0.17(-1.79%)
Jan 11, 2016	9.180	9.250	9.170	9.220	14,229	+0.04(+0.44%)
Jan 08, 2016	9.260	9.390	9.150	9.180	36,773	-0.07(-0.76%)
Jan 07, 2016	9.260	9.330	9.230	9.250	23,409	-0.28(-2.94%)
Jan 06, 2016	9.560	9.600	9.520	9.530	9,205	-0.44(-4.41%)
Jan 05, 2016	10.05	10.05	9.950	9.970	98,264	-0.09(-0.89%)

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.