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 (%)
Feb 28, 2018	6.940	6.960	6.910	6.920	10,993	-0.04(-0.57%)
Feb 27, 2018	7.060	7.060	6.960	6.960	4,468	-0.07(-1.00%)
Feb 26, 2018	7.015	7.060	7.010	7.030	13,598	+0.09(+1.30%)
Feb 23, 2018	7.010	7.010	6.890	6.940	14,751	+0.11(+1.61%)
Feb 22, 2018	6.840	6.870	6.820	6.830	22,659	-0.06(-0.87%)
Feb 21, 2018	6.950	6.962	6.850	6.890	28,912	-0.08(-1.15%)
Feb 20, 2018	6.960	6.998	6.950	6.970	23,997	+0.00(+0.00%)
Feb 16, 2018		6.970	6.970	6.970	0	+0.08(+1.16%)
Feb 15, 2018	6.930	6.930	6.870	6.890	37,231	-0.12(-1.71%)
Feb 14, 2018	6.880	7.020	6.850	7.010	39,193	+0.05(+0.72%)
Feb 13, 2018	6.945	6.980	6.930	6.960	13,465	-0.04(-0.50%)
Feb 12, 2018	6.970	7.090	6.930	6.995	91,689	+0.16(+2.27%)
Feb 09, 2018	6.800	6.910	6.690	6.840	33,494	+0.20(+3.01%)
Feb 08, 2018	6.840	6.840	6.640	6.640	61,974	-0.24(-3.49%)
Feb 07, 2018		7.030	7.060	6.880	84,324	-0.18(-2.55%)
Feb 06, 2018	6.970	7.080	6.910	7.060	53,009	+0.37(+5.53%)
Feb 05, 2018	6.840	6.930	6.670	6.690	75,685	-0.24(-3.53%)
Feb 02, 2018	6.970	6.970	6.920	6.935	24,637	-0.02(-0.29%)

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.