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 (%)
Dec 29, 2017		6.640	6.640	6.640	0	-0.01(-0.15%)
Dec 28, 2017	6.628	6.650	6.610	6.650	56,970	+0.04(+0.53%)
Dec 27, 2017	6.650	6.650	6.610	6.615	54,529	+0.08(+1.15%)
Dec 26, 2017	6.514	6.567	6.514	6.540	15,390	-0.01(-0.23%)
Dec 22, 2017	6.610	6.610	6.550	6.555	107,799	+0.01(+0.15%)
Dec 21, 2017	6.550	6.580	6.545	6.545	39,777	-0.04(-0.61%)
Dec 20, 2017	6.630	6.630	6.580	6.585	50,105	-0.02(-0.30%)
Dec 19, 2017	6.651	6.651	6.600	6.605	46,065	-0.03(-0.53%)
Dec 18, 2017	6.675	6.675	6.640	6.640	81,913	-0.01(-0.15%)
Dec 15, 2017	6.659	6.660	6.630	6.650	25,018	-0.01(-0.19%)
Dec 14, 2017	6.692	6.692	6.640	6.662	18,320	-0.01(-0.19%)
Dec 13, 2017	6.646	6.700	6.646	6.675	56,128	+0.02(+0.38%)
Dec 12, 2017	6.630	6.650	6.630	6.650	65,871	+0.11(+1.60%)
Dec 11, 2017	6.520	6.560	6.520	6.545	29,140	+0.06(+0.93%)
Dec 08, 2017	6.455	6.496	6.455	6.485	42,344	-0.02(-0.38%)
Dec 07, 2017	6.520	6.520	6.502	6.510	73,731	+0.00(+0.00%)
Dec 06, 2017	6.570	6.570	6.500	6.510	64,926	-0.05(-0.76%)
Dec 05, 2017	6.620	6.620	6.550	6.560	84,099	+0.02(+0.31%)
Dec 04, 2017		6.570	6.510	6.540	90,800	-0.03(-0.46%)

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.