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 31, 2017	7.280	7.310	7.214	7.295	160,899	-0.07(-0.88%)
Jan 30, 2017	7.510	7.510	7.210	7.360	209,614	-0.17(-2.32%)
Jan 27, 2017	7.480	7.550	7.480	7.535	56,998	-0.08(-0.99%)
Jan 26, 2017	7.470	7.650	7.470	7.610	121,049	-0.10(-1.30%)
Jan 25, 2017	7.440	7.710	7.440	7.710	62,209	-0.06(-0.77%)
Jan 24, 2017	7.520	7.780	7.520	7.770	99,239	+0.00(+0.00%)
Jan 23, 2017	7.730	7.815	7.730	7.770	66,020	-0.09(-1.08%)
Jan 20, 2017	7.940	7.947	7.840	7.855	54,605	+0.03(+0.32%)
Jan 19, 2017	7.855	7.860	7.793	7.830	136,077	-0.10(-1.32%)
Jan 18, 2017	7.920	7.940	7.840	7.935	81,918	+0.01(+0.19%)
Jan 17, 2017	7.990	7.990	7.870	7.920	85,713	-0.12(-1.49%)
Jan 13, 2017		8.040	8.040	8.040	0	+0.04(+0.53%)
Jan 12, 2017	7.950	8.000	7.880	7.998	97,959	+0.01(+0.10%)
Jan 11, 2017	7.990	8.020	7.910	7.990	58,456	-0.02(-0.19%)
Jan 10, 2017	8.030	8.060	7.980	8.005	60,846	-0.05(-0.62%)
Jan 09, 2017	8.070	8.110	8.050	8.055	56,906	-0.09(-1.04%)
Jan 06, 2017	7.980	8.140	7.980	8.140	90,527	-0.14(-1.75%)
Jan 05, 2017	8.270	8.320	8.260	8.285	65,106	-0.11(-1.25%)
Jan 04, 2017	8.330	8.390	8.310	8.390	104,974	+0.17(+2.07%)

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.