Indicators

Mazda Motor Corp (OP: MZDAY )

4.950 UNCHANGED

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 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%)

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.