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, 2019	4.390	4.430	4.350	4.399	9,300	+0.01(+0.22%)
Nov 27, 2019	4.400	4.430	4.390	4.390	39,200	+0.01(+0.23%)
Nov 26, 2019	4.390	4.409	4.370	4.380	31,103	-0.02(-0.50%)
Nov 25, 2019	4.400	4.420	4.380	4.402	23,539	+0.04(+0.96%)
Nov 22, 2019	4.340	4.370	4.340	4.360	23,700	+0.01(+0.23%)
Nov 21, 2019	4.375	4.380	4.350	4.350	61,472	+0.02(+0.46%)
Nov 20, 2019	4.350	4.370	4.330	4.330	10,773	-0.06(-1.42%)
Nov 19, 2019	4.410	4.410	4.390	4.393	30,722	-0.03(-0.62%)
Nov 18, 2019	4.500	4.500	4.420	4.420	13,745	-0.02(-0.45%)
Nov 15, 2019	4.410	4.450	4.410	4.440	3,900	-0.02(-0.45%)
Nov 14, 2019	4.470	4.500	4.440	4.460	29,434	-0.08(-1.87%)
Nov 13, 2019	4.530	4.570	4.530	4.545	22,363	-0.04(-0.76%)
Nov 12, 2019	4.510	4.610	4.510	4.580	12,836	+0.04(+0.88%)
Nov 11, 2019	4.610	4.610	4.540	4.540	13,358	-0.05(-1.14%)
Nov 08, 2019	4.600	4.600	4.580	4.593	6,700	+0.01(+0.27%)
Nov 07, 2019	4.590	4.600	4.560	4.580	8,447	-0.04(-0.87%)
Nov 06, 2019	4.605	4.630	4.600	4.620	42,766	+0.01(+0.16%)
Nov 05, 2019	4.600	4.620	4.580	4.612	15,251	+0.03(+0.71%)
Nov 04, 2019	4.500	4.580	4.500	4.580	14,686	+0.09(+2.00%)

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.