Indicators

Mazda Motor Corp (OP: MZDAY )

4.980 -0.030 (-0.60%)

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 28, 2014	12.85	12.94	12.85	12.94	4,541	-0.11(-0.80%)
Nov 26, 2014		13.04	13.04	13.04	0	+0.32(+2.56%)
Nov 25, 2014	12.74	12.74	12.72	12.72	842	+0.11(+0.83%)
Nov 24, 2014	12.62	12.62	12.62	12.62	278	+0.04(+0.28%)
Nov 21, 2014	12.59	12.59	12.58	12.58	685	+0.28(+2.28%)
Nov 19, 2014		12.30	12.30	12.30	99	+0.33(+2.76%)
Nov 18, 2014	11.97	11.97	11.94	11.97	3,568	+0.14(+1.18%)
Nov 17, 2014		11.84	11.83	11.83	29,414	+0.00(+0.00%)
Nov 14, 2014	11.90	11.90	11.83	11.83	21,267	-0.03(-0.25%)
Nov 13, 2014	11.86	11.86	11.86	11.86	265	+0.02(+0.20%)
Nov 12, 2014	11.79	11.84	11.79	11.84	417	-0.12(-1.04%)
Nov 11, 2014	11.98	11.98	11.96	11.96	4,753	+0.05(+0.42%)
Nov 10, 2014	11.91	11.91	11.91	11.91	476	+0.11(+0.93%)
Nov 07, 2014	11.91	11.91	11.80	11.80	2,709	+0.01(+0.11%)
Nov 06, 2014	11.76	11.86	11.76	11.79	4,261	-0.05(-0.45%)
Nov 05, 2014	11.84	11.84	11.84	11.84	1,984	+0.13(+1.11%)
Nov 04, 2014	11.77	11.77	11.66	11.71	8,115	-0.33(-2.76%)

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.