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 (%)
Nov 29, 2013	46.35	46.97	46.35	46.97	1,400	+1.20(+2.62%)
Nov 27, 2013	45.62	45.77	45.59	45.77	1,471	-0.30(-0.65%)
Nov 26, 2013	46.18	46.18	46.07	46.07	620	-0.43(-0.92%)
Nov 25, 2013	46.73	46.73	46.50	46.50	200	+1.00(+2.20%)
Nov 22, 2013	45.50	45.50	45.14	45.50	1,098	+0.28(+0.62%)
Nov 21, 2013	45.14	45.22	45.14	45.22	840	-0.07(-0.15%)
Nov 20, 2013	45.35	45.35	45.29	45.29	390	+0.15(+0.34%)
Nov 19, 2013	45.14	45.14	45.14	45.14	200	-0.22(-0.49%)
Nov 18, 2013	45.33	45.36	45.31	45.36	400	-0.15(-0.33%)
Nov 15, 2013	45.40	45.51	45.40	45.51	300	+0.40(+0.89%)
Nov 14, 2013	45.11	45.11	45.11	45.11	100	+1.58(+3.63%)
Nov 12, 2013	43.47	43.53	43.18	43.53	1,721	+1.03(+2.42%)
Nov 11, 2013	42.59	42.59	42.42	42.50	2,015	-0.74(-1.71%)
Nov 08, 2013	43.24	43.24	43.24	43.24	400	+0.08(+0.19%)
Nov 07, 2013	43.86	43.86	43.00	43.16	1,075	-0.81(-1.84%)
Nov 05, 2013		43.97	43.97	43.97	0	-1.28(-2.83%)
Nov 04, 2013	45.00	45.25	45.00	45.25	2,000	+0.50(+1.12%)

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.