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 (%)
Feb 28, 2022	3.570	3.740	3.570	3.690	112,897	-0.07(-1.86%)
Feb 25, 2022	3.700	3.800	3.737	3.760	64,256	+0.07(+1.90%)
Feb 24, 2022	3.558	3.720	3.650	3.690	101,582	-0.10(-2.64%)
Feb 23, 2022	3.880	3.880	3.790	3.790	55,363	-0.06(-1.56%)
Feb 22, 2022	3.770	3.920	3.770	3.850	29,229	-0.10(-2.65%)
Feb 18, 2022				3.955	0	+0.04(+0.89%)
Feb 17, 2022	3.950	4.020	3.910	3.920	29,114	-0.01(-0.25%)
Feb 16, 2022	3.990	3.990	3.800	3.930	59,371	-0.02(-0.51%)
Feb 15, 2022	3.950	4.020	3.870	3.950	60,477	+0.12(+3.13%)
Feb 14, 2022	3.930	3.930	3.795	3.830	71,828	-0.10(-2.48%)
Feb 11, 2022	3.999	4.000	3.924	3.928	37,906	+0.01(+0.19%)
Feb 10, 2022	4.090	4.090	3.920	3.920	52,564	+0.03(+0.77%)
Feb 09, 2022	3.975	3.975	3.870	3.890	32,604	+0.03(+0.78%)
Feb 08, 2022	3.950	3.950	3.810	3.860	93,823	+0.08(+2.12%)
Feb 07, 2022	3.850	3.850	3.780	3.780	40,571	-0.01(-0.34%)
Feb 04, 2022	3.850	4.000	3.770	3.793	60,621	+0.00(+0.08%)
Feb 03, 2022	3.848			3.790	48,343	-0.04(-1.04%)
Feb 02, 2022	4.119	4.120	3.820	3.830	73,152	+0.08(+2.13%)

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.