Indicators

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.