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, 2023	4.490	4.490	4.430	4.430	55,460	-0.01(-0.23%)
Feb 27, 2023	4.410	4.460	4.410	4.440	166,553	+0.08(+1.72%)
Feb 24, 2023	4.345	4.370	4.340	4.365	50,945	+0.04(+1.04%)
Feb 23, 2023	4.250	4.320	4.250	4.320	56,436	+0.04(+0.93%)
Feb 22, 2023	4.340	4.340	4.260	4.280	32,118	-0.07(-1.61%)
Feb 21, 2023	4.370	4.410	4.350	4.350	47,385	+0.05(+1.16%)
Feb 17, 2023	4.260	4.330	4.260	4.300	43,613	+0.07(+1.65%)
Feb 16, 2023	4.205	4.240	4.170	4.230	51,650	+0.12(+2.92%)
Feb 15, 2023	4.120	4.120	4.080	4.110	91,826	+0.05(+1.23%)
Feb 14, 2023	4.040	4.080	4.020	4.060	54,493	-0.02(-0.49%)
Feb 13, 2023	4.030	4.080	3.990	4.080	75,047	+0.17(+4.35%)
Feb 10, 2023	3.850	3.920	3.850	3.910	51,654	-0.05(-1.26%)
Feb 09, 2023	4.000	4.010	3.940	3.960	105,412	-0.01(-0.25%)
Feb 08, 2023	4.000	4.000	3.938	3.970	44,445	-0.04(-1.12%)
Feb 07, 2023	3.930	4.030	3.930	4.015	103,880	+0.04(+1.01%)
Feb 06, 2023	4.010	4.010	3.950	3.975	54,944	+0.06(+1.53%)
Feb 03, 2023	3.950	3.950	3.890	3.915	53,304	-0.06(-1.63%)
Feb 02, 2023	3.975	4.010	3.940	3.980	65,035	-0.12(-2.93%)

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.