Indicators

Mazda Motor Corp (OP: MZDAY )

5.000 +0.020 (+0.40%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.630	3.630	3.520	3.570	89,600	-0.17(-4.55%)
Jan 28, 2021	3.580	3.750	3.580	3.740	70,567	+0.23(+6.55%)
Jan 27, 2021	3.600	3.630	3.480	3.510	67,988	-0.12(-3.31%)
Jan 26, 2021	3.640	3.650	3.620	3.630	21,816	-0.01(-0.27%)
Jan 25, 2021	3.730	3.730	3.600	3.640	34,286	-0.04(-1.09%)
Jan 22, 2021	3.735	3.735	3.620	3.680	18,900	-0.02(-0.54%)
Jan 21, 2021	3.800	3.800	3.670	3.700	48,623	-0.10(-2.63%)
Jan 20, 2021	3.690	3.850	3.690	3.800	26,523	+0.07(+1.88%)
Jan 19, 2021	3.700	3.750	3.630	3.730	43,664	+0.11(+3.04%)
Jan 15, 2021	3.700	3.700	3.570	3.620	31,000	-0.01(-0.28%)
Jan 14, 2021	3.715	3.715	3.630	3.630	46,428	+0.09(+2.54%)
Jan 13, 2021	3.390	3.600	3.390	3.540	12,246	+0.00(+0.00%)
Jan 12, 2021	3.600	3.600	3.500	3.540	46,220	-0.01(-0.28%)
Jan 11, 2021	3.600	3.620	3.400	3.550	54,480	+0.00(+0.00%)
Jan 08, 2021	3.630	3.630	3.510	3.550	47,500	+0.08(+2.31%)
Jan 07, 2021	3.520	3.520	3.400	3.470	23,849	+0.10(+2.97%)
Jan 06, 2021	3.400	3.400	3.210	3.370	50,996	+0.13(+4.01%)
Jan 05, 2021	3.090	3.280	3.090	3.240	63,884	-0.03(-0.92%)

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.