Indicators

Mazda Motor Corp (OP: MZDAY )

4.950 -0.030 (-0.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.964	7.010	6.860	6.880	28,442	-0.08(-1.15%)
Feb 26, 2016	6.850	7.000	6.850	6.960	14,639	+0.04(+0.58%)
Feb 25, 2016	6.910	6.920	6.800	6.920	6,851	-0.08(-1.14%)
Feb 24, 2016	6.900	7.010	6.780	7.000	16,052	+0.04(+0.50%)
Feb 23, 2016	7.100	7.120	6.940	6.965	101,789	-0.20(-2.79%)
Feb 22, 2016	7.176	7.190	7.150	7.165	31,337	+0.16(+2.21%)
Feb 19, 2016	7.130	7.130	6.980	7.010	9,589	-0.19(-2.64%)
Feb 18, 2016	7.355	7.355	7.200	7.200	11,041	-0.05(-0.69%)
Feb 17, 2016	7.191	7.300	7.191	7.250	114,152	+0.18(+2.55%)
Feb 16, 2016	7.010	7.200	7.010	7.070	21,746	+0.22(+3.21%)
Feb 12, 2016		6.850	6.850	6.850	0	-0.18(-2.56%)
Feb 11, 2016	7.000	7.140	6.980	7.030	15,838	-0.16(-2.23%)
Feb 10, 2016	7.280	7.320	7.150	7.190	24,278	-0.13(-1.78%)
Feb 09, 2016	7.290	7.380	7.260	7.320	118,203	-0.37(-4.81%)
Feb 08, 2016	7.700	7.720	7.590	7.690	21,591	-0.07(-0.90%)
Feb 05, 2016	7.820	7.820	7.680	7.760	27,320	-0.41(-5.02%)
Feb 04, 2016	8.200	8.270	7.940	8.170	52,496	+0.05(+0.62%)
Feb 03, 2016	8.220	8.220	7.900	8.120	46,108	-0.61(-6.99%)
Feb 02, 2016	8.690	8.911	8.570	8.730	316,450	-0.36(-3.96%)

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.