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

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Nov 30, 2021 4.120 4.120 3.971 3.980 181,428 -0.20(-4.78%)
Nov 29, 2021 4.280 4.280 4.140 4.180 44,769 -0.12(-2.79%)
Nov 26, 2021 4.450 4.480 4.290 4.300 32,051 -0.33(-7.13%)
Nov 24, 2021 4.600 4.630 4.600 4.630 42,684 +0.08(+1.87%)
Nov 23, 2021 4.830 4.830 4.500 4.545 27,154 -0.05(-1.20%)
Nov 22, 2021 4.560 4.660 4.550 4.600 24,227 +0.10(+2.22%)
Nov 19, 2021 4.560 4.560 4.450 4.500 20,085 -0.06(-1.32%)
Nov 18, 2021 4.710 4.570 4.550 4.560 277,266 -0.03(-0.65%)
Nov 17, 2021 4.480 4.730 4.480 4.590 40,986 -0.07(-1.50%)
Nov 16, 2021 4.770 4.780 4.650 4.660 42,015 -0.10(-2.09%)
Nov 15, 2021 4.790 4.910 4.620 4.760 39,967 +0.19(+4.15%)
Nov 12, 2021 4.600 4.600 4.550 4.570 226,349 +0.00(+0.00%)
Nov 11, 2021 4.390 4.570 4.390 4.570 26,990 +0.00(+0.00%)
Nov 10, 2021 4.580 4.570 116,169 +0.10(+2.24%)
Nov 09, 2021 4.320 4.540 4.320 4.470 62,120 -0.04(-0.89%)
Nov 08, 2021 4.500 4.760 4.470 4.510 41,592 +0.04(+0.89%)
Nov 05, 2021 4.590 4.590 4.460 4.470 20,662 -0.16(-3.46%)
Nov 04, 2021 4.520 4.630 4.520 4.630 31,543 +0.08(+1.76%)
Nov 03, 2021 4.600 4.600 4.470 4.550 40,405 +0.05(+1.09%)
Nov 02, 2021 4.600 4.600 4.500 4.501 20,094 -0.02(-0.42%)
Nov 01, 2021 4.500 4.520 4.460 4.520 19,121 +0.06(+1.35%)
Oct 29, 2021 4.440 4.460 4.420 4.460 14,146 -0.01(-0.22%)
Oct 28, 2021 4.590 4.590 4.360 4.470 27,705 +0.03(+0.68%)
Oct 27, 2021 4.620 4.465 4.440 4.440 19,547 -0.08(-1.77%)
Oct 26, 2021 4.540 4.520 44,351 +0.00(+0.00%)
Oct 25, 2021 4.530 4.550 4.470 4.520 29,194 -0.02(-0.44%)
Oct 22, 2021 4.500 4.620 4.500 4.540 23,906 -0.00(-0.11%)
Oct 21, 2021 4.500 4.590 4.500 4.545 18,739 -0.04(-0.98%)
Oct 20, 2021 4.575 4.595 4.570 4.590 11,965 +0.04(+0.88%)
Oct 19, 2021 4.600 4.600 4.540 4.550 14,209 -0.02(-0.44%)
Oct 18, 2021 4.660 4.670 4.540 4.570 24,036 +0.04(+0.88%)
Oct 15, 2021 4.500 4.550 4.500 4.530 35,055 +0.05(+1.12%)
Oct 14, 2021 4.480 4.480 4.460 4.480 50,536 +0.00(+0.00%)
Oct 13, 2021 4.485 4.490 4.470 4.480 85,726 +0.13(+2.99%)
Oct 12, 2021 4.350 4.410 4.320 4.350 35,714 +0.15(+3.57%)
Oct 11, 2021 4.090 4.250 4.090 4.200 20,227 +0.08(+2.07%)
Oct 08, 2021 4.120 4.140 4.100 4.115 9,662 +0.02(+0.37%)
Oct 07, 2021 4.210 4.210 4.005 4.100 40,081 +0.11(+2.76%)
Oct 06, 2021 4.100 4.100 3.930 3.990 45,703 -0.27(-6.34%)
Oct 05, 2021 4.150 4.290 4.150 4.260 31,035 +0.09(+2.16%)
Oct 04, 2021 4.370 4.390 4.120 4.170 89,298 -0.16(-3.70%)
Oct 01, 2021 4.170 4.330 4.160 4.330 27,693 +0.01(+0.23%)
Sep 30, 2021 4.400 4.420 4.280 4.320 21,362 -0.17(-3.79%)
Sep 29, 2021 4.400 4.490 4.400 4.490 24,147 +0.10(+2.28%)
Sep 28, 2021 4.420 4.423 4.360 4.390 22,854 +0.06(+1.39%)
Sep 27, 2021 4.450 4.450 4.260 4.330 14,024 +0.03(+0.64%)
Sep 24, 2021 4.310 4.310 4.270 4.303 19,459 +0.01(+0.29%)
Sep 23, 2021 4.250 4.290 4.240 4.290 19,877 +0.07(+1.66%)
Sep 22, 2021 4.160 4.340 4.160 4.220 29,317 -0.02(-0.47%)
Sep 21, 2021 4.250 4.270 4.230 4.240 34,305 +0.05(+1.19%)
Sep 20, 2021 4.180 4.360 4.130 4.190 65,303 -0.11(-2.56%)
Sep 17, 2021 4.276 4.330 4.260 4.300 21,158 -0.05(-1.15%)
Sep 16, 2021 4.460 4.460 4.330 4.350 27,371 +0.02(+0.46%)
Sep 15, 2021 4.450 4.450 4.300 4.330 32,570 -0.01(-0.23%)
Sep 14, 2021 4.390 4.458 4.330 4.340 75,087 +0.01(+0.23%)
Sep 13, 2021 4.490 4.490 4.301 4.330 33,921 +0.00(+0.00%)
Sep 10, 2021 4.470 4.470 4.330 4.330 11,709 -0.08(-1.70%)
Sep 09, 2021 4.280 4.450 4.280 4.405 19,330 -0.01(-0.34%)
Sep 08, 2021 4.450 4.470 4.450 4.420 33,744 +0.07(+1.61%)
Sep 07, 2021 4.360 4.410 4.320 4.350 20,964 -0.02(-0.46%)
Sep 03, 2021 4.350 4.400 4.320 4.370 18,030 +0.12(+2.70%)
Sep 02, 2021 4.360 4.360 4.180 4.255 70,058 -0.04(-1.05%)
Sep 01, 2021 4.195 4.317 4.195 4.300 21,846 +0.00(+0.00%)
Aug 31, 2021 4.190 4.300 4.160 4.300 31,856 +0.00(+0.00%)
Aug 30, 2021 4.255 4.368 4.130 4.300 23,955 +0.03(+0.70%)
Aug 27, 2021 4.230 4.270 4.210 4.270 38,615 +0.10(+2.40%)
Aug 26, 2021 4.300 4.300 4.070 4.170 37,019 -0.05(-1.18%)
Aug 25, 2021 4.210 4.230 4.200 4.220 50,391 +0.03(+0.72%)
Aug 24, 2021 4.220 4.220 4.160 4.190 66,509 +0.06(+1.45%)
Aug 23, 2021 4.220 4.230 4.100 4.130 38,036 +0.00(+0.00%)
Aug 20, 2021 4.190 4.190 4.080 4.130 52,035 -0.25(-5.62%)
Aug 19, 2021 4.360 4.420 4.330 4.376 42,425 -0.08(-1.90%)
Aug 18, 2021 4.400 4.516 4.400 4.460 167,385 +0.02(+0.46%)
Aug 17, 2021 4.560 4.560 4.400 4.440 40,041 -0.04(-1.00%)
Aug 16, 2021 4.585 4.585 4.440 4.485 95,085 -0.08(-1.75%)
Aug 13, 2021 4.585 4.585 4.550 4.565 32,707 -0.00(-0.11%)
Aug 12, 2021 4.710 4.710 4.550 4.570 11,965 +0.02(+0.44%)
Aug 11, 2021 4.490 4.560 4.490 4.550 18,528 +0.06(+1.34%)
Aug 10, 2021 4.560 4.590 4.460 4.490 31,760 -0.01(-0.22%)
Aug 09, 2021 4.510 4.600 4.470 4.500 27,997 -0.01(-0.22%)
Aug 06, 2021 4.610 4.610 4.500 4.510 18,829 -0.04(-0.88%)
Aug 05, 2021 4.675 4.675 4.510 4.550 36,600 -0.13(-2.88%)
Aug 04, 2021 4.765 4.850 4.670 4.685 35,110 +0.00(+0.11%)
Aug 03, 2021 4.730 4.730 4.640 4.680 22,905 +0.17(+3.77%)
Aug 02, 2021 4.600 4.620 4.510 4.510 50,797 -0.37(-7.49%)
Jul 30, 2021 4.780 4.920 4.780 4.875 18,823 +0.09(+1.99%)
Jul 29, 2021 4.840 4.840 4.710 4.780 31,650 +0.12(+2.58%)
Jul 28, 2021 4.470 4.680 4.470 4.660 24,919 +0.20(+4.48%)
Jul 27, 2021 4.460 4.460 4.410 4.460 53,469 -0.09(-2.09%)
Jul 26, 2021 4.600 4.600 4.475 4.555 29,246 -0.11(-2.25%)
Jul 23, 2021 4.700 4.700 4.590 4.660 20,898 +0.07(+1.53%)
Jul 22, 2021 4.500 4.630 4.500 4.590 20,742 +0.00(+0.00%)
Jul 21, 2021 4.475 4.610 4.460 4.590 34,350 +0.06(+1.32%)
Jul 20, 2021 4.450 4.550 4.450 4.530 60,705 +0.12(+2.72%)
Jul 19, 2021 4.500 4.550 4.400 4.410 54,748 -0.19(-4.13%)
Jul 16, 2021 4.720 4.750 4.570 4.600 21,265 +0.04(+0.88%)
Jul 15, 2021 4.550 4.630 4.520 4.560 40,762 -0.13(-2.67%)
Jul 14, 2021 4.780 4.820 4.660 4.685 21,985 -0.08(-1.78%)
Jul 13, 2021 4.801 4.830 4.770 4.770 30,542 -0.04(-0.83%)
Jul 12, 2021 4.900 4.900 4.770 4.810 26,988 +0.05(+1.05%)
Jul 09, 2021 4.575 4.820 4.575 4.760 29,772 +0.03(+0.63%)
Jul 08, 2021 4.650 4.770 4.600 4.730 31,387 -0.06(-1.25%)
Jul 07, 2021 4.900 4.900 4.720 4.790 27,332 -0.08(-1.60%)
Jul 06, 2021 4.970 4.970 4.820 4.868 45,878 -0.04(-0.86%)
Jul 02, 2021 4.780 4.980 4.780 4.910 91,853 +0.26(+5.59%)
Jul 01, 2021 4.750 4.750 4.570 4.650 30,115 -0.00(-0.11%)
Jun 30, 2021 4.760 4.760 4.640 4.655 31,742 -0.09(-2.00%)
Jun 29, 2021 4.850 4.850 4.730 4.750 275,596 -0.04(-0.84%)
Jun 28, 2021 4.750 4.900 4.750 4.790 30,973 +0.04(+0.84%)
Jun 25, 2021 4.810 4.810 4.715 4.750 70,341 +0.24(+5.32%)
Jun 24, 2021 4.460 4.510 4.460 4.510 83,940 +0.17(+3.80%)
Jun 23, 2021 4.350 4.420 4.340 4.345 45,211 -0.04(-1.03%)
Jun 22, 2021 4.390 4.390 4.320 4.390 31,950 +0.03(+0.69%)
Jun 21, 2021 4.410 4.410 4.290 4.360 62,027 +0.04(+0.81%)
Jun 18, 2021 4.460 4.510 4.310 4.325 64,616 -0.19(-4.31%)
Jun 17, 2021 4.540 4.570 4.520 4.520 20,807 +0.04(+0.89%)
Jun 16, 2021 4.490 4.630 4.480 4.480 29,150 -0.01(-0.22%)
Jun 15, 2021 4.520 4.579 4.470 4.490 29,142 -0.10(-2.17%)
Jun 14, 2021 4.690 4.690 4.530 4.590 21,202 +0.08(+1.76%)
Jun 11, 2021 4.610 4.610 4.490 4.510 32,203 -0.11(-2.38%)
Jun 10, 2021 4.620 4.670 4.600 4.620 37,523 +0.04(+0.87%)
Jun 09, 2021 4.654 4.750 4.580 4.580 29,259 -0.08(-1.72%)
Jun 08, 2021 4.500 4.790 4.500 4.660 43,677 +0.01(+0.22%)
Jun 07, 2021 4.760 4.820 4.590 4.650 53,841 -0.05(-1.06%)
Jun 04, 2021 4.527 4.700 4.520 4.700 81,121 +0.22(+4.91%)
Jun 03, 2021 4.500 4.500 4.380 4.480 75,523 +0.04(+0.90%)
Jun 02, 2021 4.290 4.440 4.290 4.440 63,311 +0.18(+4.16%)
Jun 01, 2021 4.355 4.380 4.230 4.263 36,040 -0.08(-1.94%)
May 28, 2021 4.340 4.390 4.300 4.347 36,201 +0.14(+3.25%)
May 27, 2021 4.220 4.230 4.100 4.210 70,388 +0.14(+3.44%)
May 26, 2021 4.060 4.110 4.050 4.070 21,507 +0.04(+0.99%)
May 25, 2021 4.035 4.040 3.990 4.030 40,213 -0.01(-0.25%)
May 24, 2021 3.960 4.060 3.960 4.040 30,498 +0.00(+0.00%)
May 21, 2021 4.000 4.050 4.000 4.040 83,705 +0.04(+0.87%)
May 20, 2021 3.960 4.020 3.910 4.005 59,027 +0.17(+4.57%)
May 19, 2021 3.850 3.920 3.790 3.830 35,222 -0.09(-2.42%)
May 18, 2021 4.120 4.120 3.900 3.925 59,239 -0.03(-0.63%)
May 17, 2021 4.020 4.020 3.900 3.950 45,389 +0.01(+0.25%)
May 14, 2021 4.050 4.050 3.870 3.940 83,712 +0.08(+2.07%)
May 13, 2021 3.950 3.950 3.760 3.860 101,830 +0.01(+0.26%)
May 12, 2021 4.010 4.020 3.800 3.850 34,526 -0.16(-3.99%)
May 11, 2021 4.050 4.060 3.870 4.010 94,232 -0.07(-1.72%)
May 10, 2021 3.970 4.175 3.970 4.080 96,103 +0.11(+2.77%)
May 07, 2021 3.940 3.990 3.921 3.970 66,992 +0.07(+1.80%)
May 06, 2021 3.905 3.920 3.780 3.900 208,439 +0.02(+0.52%)
May 05, 2021 3.745 3.880 3.740 3.880 108,847 +0.08(+2.11%)
May 04, 2021 3.890 3.890 3.790 3.800 32,475 -0.07(-1.81%)
May 03, 2021 3.930 3.950 3.850 3.870 47,432 +0.02(+0.52%)
Apr 30, 2021 3.935 3.970 3.800 3.850 43,100 -0.08(-2.01%)
Apr 29, 2021 3.995 4.030 3.880 3.929 46,433 +0.01(+0.23%)
Apr 28, 2021 3.990 3.990 3.890 3.920 42,672 -0.03(-0.76%)
Apr 27, 2021 3.860 3.950 3.860 3.950 36,819 +0.01(+0.26%)
Apr 26, 2021 4.015 4.030 3.900 3.940 51,253 +0.07(+1.81%)
Apr 23, 2021 3.790 3.890 3.790 3.870 30,300 +0.06(+1.71%)
Apr 22, 2021 3.860 3.900 3.780 3.805 53,346 -0.05(-1.40%)
Apr 21, 2021 3.870 3.880 3.764 3.859 136,221 -0.00(-0.03%)
Apr 20, 2021 3.990 3.990 3.860 3.860 60,355 -0.20(-4.93%)
Apr 19, 2021 4.200 4.200 4.000 4.060 51,459 -0.05(-1.22%)
Apr 16, 2021 4.030 4.120 4.030 4.110 157,900 +0.04(+1.11%)
Apr 15, 2021 4.060 4.080 4.050 4.065 18,741 -0.00(-0.12%)
Apr 14, 2021 3.975 4.070 3.970 4.070 39,084 +0.00(+0.00%)
Apr 13, 2021 4.140 4.140 3.970 4.070 40,494 +0.05(+1.24%)
Apr 12, 2021 3.920 4.060 3.920 4.020 20,711 -0.03(-0.62%)
Apr 09, 2021 3.910 4.060 3.910 4.045 13,100 +0.02(+0.50%)
Apr 08, 2021 4.130 4.130 4.010 4.025 26,207 -0.01(-0.37%)
Apr 07, 2021 4.025 4.040 3.960 4.040 37,690 +0.02(+0.50%)
Apr 06, 2021 4.095 4.100 3.971 4.020 99,221 -0.11(-2.66%)
Apr 05, 2021 4.100 4.150 4.090 4.130 84,492 +0.15(+3.77%)
Apr 01, 2021 4.050 4.050 3.910 3.980 30,100 -0.11(-2.69%)
Mar 31, 2021 4.150 4.150 4.040 4.090 52,274 -0.01(-0.24%)
Mar 30, 2021 4.080 4.140 4.060 4.100 32,412 +0.10(+2.50%)
Mar 29, 2021 4.110 4.120 3.970 4.000 14,669 -0.09(-2.20%)
Mar 26, 2021 4.000 4.090 4.000 4.090 34,800 +0.11(+2.76%)
Mar 25, 2021 4.000 4.040 3.880 3.980 64,518 -0.00(-0.13%)
Mar 24, 2021 4.039 4.040 3.930 3.985 116,120 -0.14(-3.28%)
Mar 23, 2021 4.070 4.190 4.070 4.120 23,184 -0.07(-1.67%)
Mar 22, 2021 4.240 4.250 4.110 4.190 38,404 -0.01(-0.24%)
Mar 19, 2021 4.320 4.320 4.150 4.200 86,600 +0.10(+2.44%)
Mar 18, 2021 4.220 4.220 4.100 4.100 37,454 -0.07(-1.68%)
Mar 17, 2021 4.100 4.199 3.980 4.170 45,953 +0.07(+1.71%)
Mar 16, 2021 4.210 4.210 4.072 4.100 108,899 -0.05(-1.20%)
Mar 15, 2021 4.260 4.260 4.110 4.150 24,091 +0.04(+0.97%)
Mar 12, 2021 4.050 4.110 4.030 4.110 25,200 +0.00(+0.00%)
Mar 11, 2021 4.240 4.240 4.100 4.110 21,363 -0.08(-1.91%)
Mar 10, 2021 4.200 4.260 4.050 4.190 67,317 -0.13(-3.01%)
Mar 09, 2021 4.370 4.370 4.270 4.320 32,988 +0.12(+2.86%)
Mar 08, 2021 4.255 4.280 4.080 4.200 26,622 -0.05(-1.18%)
Mar 05, 2021 4.150 4.270 4.080 4.250 59,500 +0.21(+5.20%)
Mar 04, 2021 4.120 4.170 4.030 4.040 35,663 -0.10(-2.47%)
Mar 03, 2021 4.170 4.200 4.120 4.143 19,682 +0.10(+2.54%)
Mar 02, 2021 4.060 4.090 4.040 4.040 35,985 -0.02(-0.49%)
Mar 01, 2021 4.080 4.080 4.000 4.060 36,395 +0.09(+2.27%)
Feb 26, 2021 3.950 4.000 3.930 3.970 59,400 +0.04(+0.89%)
Feb 25, 2021 4.105 4.140 3.920 3.935 68,812 -0.19(-4.49%)
Feb 24, 2021 4.040 4.180 4.040 4.120 71,109 +0.09(+2.23%)
Feb 23, 2021 4.030 4.130 3.980 4.030 56,436 -0.01(-0.25%)
Feb 22, 2021 4.100 4.140 4.000 4.040 91,976 -0.04(-0.98%)
Feb 19, 2021 4.160 4.160 4.050 4.080 54,300 +0.03(+0.74%)
Feb 18, 2021 4.084 4.140 4.000 4.050 52,713 -0.27(-6.14%)
Feb 17, 2021 4.300 4.390 4.200 4.315 52,734 +0.12(+2.98%)
Feb 16, 2021 4.150 4.360 4.150 4.190 30,577 -0.05(-1.18%)
Feb 12, 2021 4.250 4.250 4.170 4.240 64,200 -0.02(-0.47%)
Feb 11, 2021 4.220 4.300 4.200 4.260 48,688 +0.04(+0.95%)
Feb 10, 2021 4.225 4.300 4.205 4.220 67,986 -0.02(-0.47%)
Feb 09, 2021 4.450 4.450 4.160 4.240 61,528 -0.31(-6.81%)
Feb 08, 2021 4.570 4.570 4.520 4.550 55,937 +0.01(+0.33%)
Feb 05, 2021 4.490 4.570 4.490 4.535 80,900 +0.59(+14.96%)
Feb 04, 2021 3.940 4.000 3.880 3.945 67,342 +0.19(+4.92%)
Feb 03, 2021 3.860 3.860 3.750 3.760 77,385 +0.06(+1.62%)
Feb 02, 2021 3.730 3.730 3.630 3.700 44,736 +0.08(+2.21%)
Feb 01, 2021 3.710 3.710 3.570 3.620 48,006 +0.05(+1.40%)
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%)
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.