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

Mazda Motor Corp (OP: MZDAY )

5.025 +0.045 (+0.90%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 23, 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 (%)
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%)
Jan 04, 2021 3.320 3.320 3.221 3.270 143,424 -0.07(-2.02%)
Dec 31, 2020 3.337 3.337 3.337 25,301 +0.04(+1.14%)
Dec 30, 2020 3.400 3.400 3.291 3.300 25,301 -0.01(-0.30%)
Dec 29, 2020 3.230 3.400 3.230 3.310 36,568 +0.04(+1.22%)
Dec 28, 2020 3.190 3.330 3.190 3.270 42,491 -0.04(-1.21%)
Dec 24, 2020 3.390 3.390 3.250 3.310 14,900 +0.04(+1.22%)
Dec 23, 2020 3.120 3.330 3.120 3.270 102,452 -0.06(-1.80%)
Dec 22, 2020 3.370 3.370 3.290 3.330 56,483 +0.05(+1.52%)
Dec 21, 2020 3.380 3.380 3.250 3.280 65,829 -0.09(-2.67%)
Dec 18, 2020 3.290 3.390 3.290 3.370 54,100 +0.08(+2.43%)
Dec 17, 2020 3.410 3.410 3.260 3.290 20,459 -0.04(-1.20%)
Dec 16, 2020 3.300 3.380 3.280 3.330 121,556 +0.11(+3.42%)
Dec 15, 2020 3.250 3.250 3.170 3.220 36,707 +0.05(+1.58%)
Dec 14, 2020 3.250 3.250 3.170 3.170 44,797 +0.04(+1.28%)
Dec 11, 2020 3.070 3.165 3.070 3.130 18,400 +0.02(+0.64%)
Dec 10, 2020 3.060 3.140 3.060 3.110 21,805 +0.02(+0.70%)
Dec 09, 2020 3.200 3.200 3.060 3.088 34,392 +0.01(+0.32%)
Dec 08, 2020 3.150 3.150 3.060 3.079 82,242 +0.03(+0.94%)
Dec 07, 2020 3.150 3.150 3.050 3.050 61,745 -0.07(-2.24%)
Dec 04, 2020 3.100 3.120 3.070 3.120 91,500 +0.05(+1.63%)
Dec 03, 2020 2.990 3.070 2.990 3.070 46,821 +0.05(+1.66%)
Dec 02, 2020 3.100 3.100 3.000 3.020 35,391 +0.00(+0.01%)
Dec 01, 2020 3.090 3.090 2.990 3.020 183,578 +0.09(+3.06%)
Nov 30, 2020 3.000 3.100 2.930 2.930 466,198 -0.18(-5.79%)
Nov 27, 2020 3.190 3.190 3.050 3.110 11,300 -0.05(-1.58%)
Nov 25, 2020 3.200 3.200 3.101 3.160 60,900 -0.02(-0.48%)
Nov 24, 2020 3.090 3.200 3.090 3.175 59,896 +0.10(+3.25%)
Nov 23, 2020 2.980 3.160 2.980 3.075 43,055 +0.04(+1.32%)
Nov 20, 2020 3.035 3.120 3.010 3.035 34,700 +0.06(+2.18%)
Nov 19, 2020 3.010 3.030 2.960 2.970 64,266 -0.06(-1.97%)
Nov 18, 2020 3.150 3.150 3.000 3.030 19,552 -0.02(-0.66%)
Nov 17, 2020 3.000 3.150 3.000 3.050 19,090 -0.06(-1.93%)
Nov 16, 2020 3.145 3.200 3.030 3.110 73,367 +0.20(+6.87%)
Nov 13, 2020 2.930 2.970 2.900 2.910 32,100 +0.04(+1.39%)
Nov 12, 2020 2.990 2.990 2.870 2.870 48,543 -0.18(-5.90%)
Nov 11, 2020 3.060 3.060 2.920 3.050 45,818 +0.02(+0.66%)
Nov 10, 2020 2.920 3.100 2.920 3.030 124,525 +0.17(+5.94%)
Nov 09, 2020 2.910 2.920 2.830 2.860 80,989 +0.03(+1.06%)
Nov 06, 2020 2.810 2.850 2.810 2.830 76,900 +0.05(+1.72%)
Nov 05, 2020 2.870 2.870 2.710 2.782 26,997 +0.01(+0.44%)
Nov 04, 2020 2.780 2.810 2.730 2.770 108,521 -0.01(-0.36%)
Nov 03, 2020 2.820 2.820 2.725 2.780 60,837 +0.10(+3.73%)
Nov 02, 2020 2.770 2.770 2.610 2.680 107,362 +0.10(+3.88%)
Oct 30, 2020 2.650 2.660 2.570 2.580 180,600 -0.07(-2.64%)
Oct 29, 2020 2.740 2.740 2.630 2.650 299,096 +0.02(+0.76%)
Oct 28, 2020 2.710 2.710 2.610 2.630 55,813 -0.19(-6.74%)
Oct 27, 2020 3.015 3.015 2.820 2.820 69,617 -0.07(-2.42%)
Oct 26, 2020 2.810 2.920 2.810 2.890 24,720 -0.01(-0.34%)
Oct 23, 2020 2.870 2.910 2.870 2.900 36,500 +0.06(+2.11%)
Oct 22, 2020 2.880 2.880 2.840 2.840 43,941 -0.03(-1.05%)
Oct 21, 2020 2.860 2.891 2.860 2.870 75,839 +0.04(+1.42%)
Oct 20, 2020 2.880 2.880 2.760 2.830 95,834 -0.00(-0.01%)
Oct 19, 2020 2.810 2.890 2.810 2.830 39,795 -0.02(-0.53%)
Oct 16, 2020 2.800 2.900 2.800 2.845 24,100 -0.00(-0.18%)
Oct 15, 2020 2.870 2.870 2.820 2.850 52,620 -0.03(-1.04%)
Oct 14, 2020 2.940 2.940 2.800 2.880 32,874 +0.01(+0.52%)
Oct 13, 2020 2.960 2.960 2.840 2.865 70,469 +0.02(+0.53%)
Oct 12, 2020 2.900 2.900 2.800 2.850 55,947 +0.01(+0.36%)
Oct 09, 2020 2.860 2.920 2.820 2.840 38,000 -0.03(-1.05%)
Oct 08, 2020 2.850 2.890 2.850 2.870 211,388 -0.06(-2.05%)
Oct 07, 2020 2.830 2.940 2.830 2.930 18,007 +0.08(+2.81%)
Oct 06, 2020 2.810 2.950 2.810 2.850 122,791 -0.01(-0.35%)
Oct 05, 2020 2.950 2.950 2.770 2.860 49,225 +0.05(+1.78%)
Oct 02, 2020 2.850 2.850 2.800 2.810 507,000 -0.06(-2.09%)
Oct 01, 2020 2.950 2.950 2.860 2.870 41,025 -0.01(-0.35%)
Sep 30, 2020 2.890 2.890 2.860 2.880 226,335 -0.01(-0.43%)
Sep 29, 2020 2.850 3.000 2.850 2.893 119,860 +0.02(+0.78%)
Sep 28, 2020 2.895 2.900 2.860 2.870 36,615 +0.04(+1.23%)
Sep 25, 2020 2.890 2.890 2.800 2.835 23,600 -0.02(-0.87%)
Sep 24, 2020 2.910 2.910 2.820 2.860 90,913 -0.07(-2.31%)
Sep 23, 2020 2.960 2.960 2.920 2.928 72,593 -0.04(-1.43%)
Sep 22, 2020 2.975 2.980 2.945 2.970 20,209 +0.02(+0.68%)
Sep 21, 2020 2.860 3.040 2.860 2.950 53,488 -0.06(-1.99%)
Sep 18, 2020 3.085 3.085 3.000 3.010 88,000 +0.01(+0.33%)
Sep 17, 2020 3.040 3.040 3.000 3.000 47,693 -0.10(-3.07%)
Sep 16, 2020 3.140 3.140 3.070 3.095 30,651 -0.03(-1.12%)
Sep 15, 2020 3.200 3.200 3.120 3.130 37,951 -0.07(-2.04%)
Sep 14, 2020 3.260 3.260 3.190 3.195 26,593 -0.01(-0.38%)
Sep 11, 2020 3.150 3.215 3.150 3.208 63,400 +0.01(+0.23%)
Sep 10, 2020 3.170 3.230 3.170 3.200 28,070 +0.07(+2.24%)
Sep 09, 2020 3.150 3.160 3.120 3.130 21,244 -0.02(-0.63%)
Sep 08, 2020 3.180 3.180 3.060 3.150 59,872 +0.07(+2.26%)
Sep 04, 2020 3.050 3.110 3.040 3.080 51,300 +0.02(+0.67%)
Sep 03, 2020 3.120 3.120 3.030 3.060 47,599 -0.08(-2.55%)
Sep 02, 2020 3.150 3.160 3.090 3.140 26,657 +0.02(+0.63%)
Sep 01, 2020 3.155 3.180 3.120 3.120 46,772 -0.05(-1.56%)
Aug 31, 2020 3.100 3.170 3.100 3.170 41,385 +0.06(+1.93%)
Aug 28, 2020 3.080 3.140 3.080 3.110 56,800 +0.08(+2.64%)
Aug 27, 2020 3.130 3.130 3.030 3.030 30,749 -0.12(-3.66%)
Aug 26, 2020 3.200 3.200 3.130 3.145 25,822 +0.04(+1.13%)
Aug 25, 2020 3.050 3.110 3.050 3.110 34,291 +0.07(+2.30%)
Aug 24, 2020 3.090 3.090 3.000 3.040 87,286 -0.02(-0.65%)
Aug 21, 2020 3.050 3.090 3.040 3.060 16,600 +0.04(+1.32%)
Aug 20, 2020 2.950 3.030 2.950 3.020 65,365 -0.03(-0.98%)
Aug 19, 2020 3.035 3.080 3.010 3.050 46,852 +0.06(+2.01%)
Aug 18, 2020 3.050 3.050 2.941 2.990 41,217 -0.08(-2.61%)
Aug 17, 2020 3.000 3.100 3.000 3.070 27,924 +0.05(+1.66%)
Aug 14, 2020 3.010 3.060 2.920 3.020 43,500 -0.10(-3.21%)
Aug 13, 2020 2.990 3.150 2.990 3.120 78,779 +0.00(+0.16%)
Aug 12, 2020 3.200 3.200 3.100 3.115 87,704 +0.08(+2.47%)
Aug 11, 2020 3.090 3.090 3.020 3.040 134,979 +0.17(+5.74%)
Aug 10, 2020 3.010 3.010 2.690 2.875 79,400 +0.02(+0.88%)
Aug 07, 2020 2.810 2.880 2.810 2.850 68,800 +0.04(+1.42%)
Aug 06, 2020 2.840 2.840 2.800 2.810 36,004 -0.09(-3.10%)
Aug 05, 2020 2.940 2.940 2.880 2.900 81,828 -0.04(-1.36%)
Aug 04, 2020 2.850 2.960 2.850 2.940 162,319 +0.19(+6.72%)
Aug 03, 2020 2.840 2.840 2.720 2.755 197,799 -0.22(-7.24%)
Jul 31, 2020 2.950 2.970 2.820 2.970 42,800 +0.01(+0.37%)
Jul 30, 2020 2.960 2.970 2.910 2.959 181,604 -0.08(-2.50%)
Jul 29, 2020 3.080 3.080 3.020 3.035 33,862 -0.15(-4.56%)
Jul 28, 2020 3.100 3.200 3.100 3.180 39,733 -0.10(-3.05%)
Jul 27, 2020 3.250 3.280 3.220 3.280 19,644 +0.11(+3.47%)
Jul 24, 2020 3.210 3.210 3.160 3.170 34,000 +0.00(+0.00%)
Jul 23, 2020 3.170 3.230 3.170 3.170 25,553 -0.03(-0.94%)
Jul 22, 2020 3.230 3.230 3.178 3.200 18,500 +0.02(+0.63%)
Jul 21, 2020 3.160 3.200 3.160 3.180 35,793 -0.09(-2.75%)
Jul 20, 2020 3.265 3.270 3.240 3.270 39,582 +0.00(+0.00%)
Jul 17, 2020 3.310 3.310 3.250 3.270 89,600 -0.07(-2.10%)
Jul 16, 2020 3.310 3.379 3.310 3.340 46,455 +0.09(+2.78%)
Jul 15, 2020 3.230 3.260 3.220 3.250 18,966 +0.15(+4.83%)
Jul 14, 2020 3.110 3.120 3.070 3.100 37,015 +0.01(+0.32%)
Jul 13, 2020 3.180 3.180 3.080 3.090 39,404 +0.15(+5.10%)
Jul 10, 2020 2.960 2.960 2.910 2.940 26,300 +0.01(+0.34%)
Jul 09, 2020 2.950 2.970 2.910 2.930 23,940 -0.07(-2.33%)
Jul 08, 2020 3.000 3.020 2.970 3.000 22,917 -0.01(-0.33%)
Jul 07, 2020 3.020 3.040 2.975 3.010 139,944 -0.11(-3.53%)
Jul 06, 2020 3.180 3.180 3.100 3.120 32,461 +0.06(+1.96%)
Jul 02, 2020 3.030 3.140 3.030 3.060 115,300 +0.10(+3.20%)
Jul 01, 2020 3.030 3.030 2.950 2.965 45,604 +0.02(+0.78%)
Jun 30, 2020 2.990 2.990 2.918 2.942 78,441 +0.06(+2.15%)
Jun 29, 2020 2.830 2.950 2.830 2.880 27,424 -0.01(-0.26%)
Jun 26, 2020 2.970 2.970 2.880 2.888 50,900 -0.13(-4.39%)
Jun 25, 2020 3.050 3.050 2.970 3.020 49,212 -0.05(-1.63%)
Jun 24, 2020 3.170 3.170 3.070 3.070 18,055 -0.19(-5.68%)
Jun 23, 2020 3.290 3.300 3.210 3.255 35,750 +0.01(+0.39%)
Jun 22, 2020 3.245 3.300 3.200 3.243 21,855 +0.00(+0.08%)
Jun 19, 2020 3.360 3.360 3.220 3.240 64,400 -0.14(-4.08%)
Jun 18, 2020 3.450 3.450 3.350 3.378 24,991 -0.05(-1.52%)
Jun 17, 2020 3.540 3.540 3.420 3.430 20,223 -0.12(-3.38%)
Jun 16, 2020 3.540 3.640 3.500 3.550 34,822 +0.20(+6.13%)
Jun 15, 2020 2.980 3.360 2.980 3.345 62,851 -0.12(-3.41%)
Jun 12, 2020 3.550 3.550 3.440 3.463 23,600 +0.07(+2.15%)
Jun 11, 2020 3.435 3.500 3.350 3.390 52,528 -0.30(-8.13%)
Jun 10, 2020 3.600 3.720 3.600 3.690 19,269 +0.02(+0.54%)
Jun 09, 2020 3.710 3.710 3.550 3.670 38,927 -0.18(-4.68%)
Jun 08, 2020 3.900 3.900 3.820 3.850 53,941 +0.19(+5.19%)
Jun 05, 2020 3.625 3.680 3.580 3.660 22,900 +0.24(+7.10%)
Jun 04, 2020 3.420 3.430 3.400 3.417 23,265 -0.06(-1.80%)
Jun 03, 2020 3.400 3.520 3.308 3.480 73,635 +0.27(+8.41%)
Jun 02, 2020 3.230 3.270 3.190 3.210 75,584 -0.01(-0.31%)
Jun 01, 2020 3.135 3.250 3.135 3.220 43,720 +0.05(+1.58%)
May 29, 2020 3.080 3.270 3.080 3.170 164,300 -0.25(-7.31%)
May 28, 2020 3.600 3.600 3.330 3.420 184,543 +0.27(+8.57%)
May 27, 2020 3.100 3.200 3.100 3.150 154,058 +0.18(+6.06%)
May 26, 2020 3.040 3.040 2.960 2.970 43,846 +0.16(+5.69%)
May 22, 2020 2.830 2.870 2.810 2.810 10,200 -0.02(-0.71%)
May 21, 2020 2.860 2.930 2.830 2.830 69,625 -0.08(-2.83%)
May 20, 2020 2.900 2.950 2.870 2.913 47,451 +0.06(+2.19%)
May 19, 2020 2.835 2.920 2.835 2.850 342,405 +0.01(+0.28%)
May 18, 2020 2.860 2.860 2.820 2.842 47,500 +0.04(+1.50%)
May 15, 2020 2.860 2.860 2.760 2.800 27,600 +0.12(+4.38%)
May 14, 2020 2.720 2.720 2.620 2.683 152,652 -0.06(-2.19%)
May 13, 2020 2.725 2.780 2.720 2.743 304,260 -0.06(-2.27%)
May 12, 2020 2.860 2.870 2.730 2.806 703,174 -0.08(-2.90%)
May 11, 2020 2.840 2.920 2.840 2.890 105,351 +0.19(+7.04%)
May 08, 2020 2.675 2.710 2.640 2.700 40,800 +0.11(+4.25%)
May 07, 2020 2.550 2.600 2.550 2.590 589,021 -0.02(-0.77%)
May 06, 2020 2.700 2.730 2.610 2.610 52,813 -0.07(-2.61%)
May 05, 2020 2.600 2.710 2.600 2.680 27,656 +0.08(+3.08%)
May 04, 2020 2.808 2.808 2.590 2.600 80,991 -0.02(-0.57%)
May 01, 2020 2.720 2.720 2.590 2.615 63,200 -0.16(-5.77%)
Apr 30, 2020 2.860 2.860 2.750 2.775 340,680 -0.02(-0.54%)
Apr 29, 2020 2.805 2.810 2.720 2.790 77,723 +0.11(+4.10%)
Apr 28, 2020 2.750 2.750 2.680 2.680 346,153 +0.06(+2.29%)
Apr 27, 2020 2.575 2.680 2.575 2.620 231,154 +0.06(+2.34%)
Apr 24, 2020 2.420 2.610 2.420 2.560 62,300 +0.07(+2.81%)
Apr 23, 2020 2.460 2.570 2.460 2.490 259,914 +0.04(+1.63%)
Apr 22, 2020 2.500 2.500 2.400 2.450 222,196 +0.00(+0.00%)
Apr 21, 2020 2.545 2.550 2.430 2.450 707,941 -0.08(-3.16%)
Apr 20, 2020 2.610 2.610 2.481 2.530 318,332 -0.03(-1.17%)
Apr 17, 2020 2.600 2.660 2.540 2.560 311,500 +0.08(+3.23%)
Apr 16, 2020 2.640 2.640 2.450 2.480 164,651 -0.16(-6.06%)
Apr 15, 2020 2.600 2.700 2.600 2.640 103,525 -0.08(-3.12%)
Apr 14, 2020 2.705 2.780 2.690 2.725 898,917 +0.15(+5.62%)
Apr 13, 2020 2.840 2.840 2.580 2.580 132,935 -0.13(-4.80%)
Apr 09, 2020 2.680 2.930 2.680 2.710 126,200 +0.13(+5.04%)
Apr 08, 2020 2.670 2.670 2.510 2.580 109,645 +0.03(+1.18%)
Apr 07, 2020 2.930 2.930 2.540 2.550 123,807 +0.05(+2.00%)
Apr 06, 2020 2.285 2.500 2.285 2.500 168,619 +0.20(+8.70%)
Apr 03, 2020 2.390 2.480 2.280 2.300 245,000 -0.07(-2.95%)
Apr 02, 2020 2.540 2.540 2.330 2.370 133,521 -0.05(-2.07%)
Apr 01, 2020 2.510 2.700 2.420 2.420 117,392 -0.24(-9.11%)
Mar 31, 2020 2.700 2.870 2.510 2.663 465,504 -0.18(-6.25%)
Mar 30, 2020 2.790 2.880 2.720 2.840 627,160 +0.04(+1.43%)
Mar 27, 2020 3.010 3.020 2.740 2.800 150,700 -0.08(-2.78%)
Mar 26, 2020 3.000 3.050 2.520 2.880 51,977 +0.01(+0.52%)
Mar 25, 2020 2.950 2.990 2.780 2.865 156,381 +0.02(+0.70%)
Mar 24, 2020 2.995 2.995 2.800 2.845 869,033 +0.19(+6.95%)
Mar 23, 2020 2.890 2.890 2.600 2.660 53,099 -0.28(-9.52%)
Mar 20, 2020 3.060 3.080 2.900 2.940 61,600 +0.02(+0.68%)
Mar 19, 2020 2.880 3.175 2.850 2.920 91,584 +0.22(+8.15%)
Mar 18, 2020 2.880 2.950 2.570 2.700 186,201 -0.05(-1.82%)
Mar 17, 2020 2.550 2.800 2.550 2.750 353,002 +0.18(+7.00%)
Mar 16, 2020 2.670 2.670 2.500 2.570 242,608 -0.26(-9.19%)
Mar 13, 2020 2.810 2.840 2.640 2.830 503,200 +0.00(+0.00%)
Mar 12, 2020 2.890 2.890 2.600 2.830 526,211 -0.17(-5.72%)
Mar 11, 2020 3.090 3.105 2.980 3.002 404,625 -0.09(-2.85%)
Mar 10, 2020 3.230 3.230 2.940 3.090 610,198 +0.14(+4.75%)
Mar 09, 2020 3.005 3.010 2.890 2.950 157,471 -0.29(-8.95%)
Mar 06, 2020 3.210 3.240 3.170 3.240 379,300 -0.06(-1.82%)
Mar 05, 2020 3.320 3.370 3.290 3.300 179,384 -0.12(-3.51%)
Mar 04, 2020 3.460 3.460 3.350 3.420 146,171 +0.05(+1.48%)
Mar 03, 2020 3.450 3.450 3.320 3.370 666,698 -0.09(-2.60%)
Mar 02, 2020 3.370 3.630 3.360 3.460 228,841 +0.10(+2.98%)
Feb 28, 2020 3.280 3.390 3.280 3.360 205,500 -0.10(-2.89%)
Feb 27, 2020 3.505 3.530 3.440 3.460 258,379 -0.17(-4.68%)
Feb 26, 2020 3.670 3.670 3.590 3.630 311,175 +0.00(+0.00%)
Feb 25, 2020 3.700 3.740 3.620 3.630 311,306 -0.14(-3.71%)
Feb 24, 2020 3.950 3.950 3.770 3.770 81,236 -0.18(-4.56%)
Feb 21, 2020 3.985 3.985 3.940 3.950 78,400 -0.01(-0.25%)
Feb 20, 2020 3.935 3.985 3.930 3.960 114,584 -0.01(-0.25%)
Feb 19, 2020 3.975 3.980 3.960 3.970 137,014 -0.00(-0.13%)
Feb 18, 2020 4.040 4.040 3.970 3.975 78,374 -0.00(-0.06%)
Feb 14, 2020 3.980 4.000 3.970 3.978 94,600 -0.08(-2.00%)
Feb 13, 2020 4.050 4.080 4.040 4.059 63,847 -0.00(-0.03%)
Feb 12, 2020 4.060 4.060 4.030 4.060 125,300 +0.03(+0.74%)
Feb 11, 2020 4.050 4.060 3.990 4.030 57,393 +0.05(+1.26%)
Feb 10, 2020 4.000 4.040 3.960 3.980 124,159 -0.09(-2.21%)
Feb 07, 2020 4.110 4.170 4.070 4.070 55,800 -0.18(-4.35%)
Feb 06, 2020 4.330 4.330 4.250 4.255 28,064 +0.00(+0.12%)
Feb 05, 2020 4.220 4.255 4.130 4.250 118,873 +0.01(+0.24%)
Feb 04, 2020 4.150 4.240 4.150 4.240 184,961 +0.13(+3.16%)
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.