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 (%)
Apr 28, 2023	4.490	4.490	4.340	4.450	65,031	+0.08(+1.83%)
Apr 27, 2023	4.280	4.400	4.280	4.370	94,612	+0.07(+1.63%)
Apr 26, 2023	4.410	4.410	4.290	4.300	114,276	+0.00(+0.00%)
Apr 25, 2023	4.300	4.370	4.300	4.300	94,000	-0.09(-2.05%)
Apr 24, 2023	4.330	4.390	4.330	4.390	62,781	+0.03(+0.69%)
Apr 21, 2023	4.400	4.400	4.338	4.360	27,007	-0.05(-1.13%)
Apr 20, 2023	4.330	4.436	4.330	4.410	39,041	-0.00(-0.01%)
Apr 19, 2023	4.430	4.435	4.400	4.410	30,731	-0.00(-0.10%)
Apr 18, 2023	4.350	4.430	4.350	4.415	37,720	+0.08(+1.73%)
Apr 17, 2023	4.350	4.350	4.260	4.340	36,512	+0.04(+0.93%)
Apr 14, 2023	4.300	4.340	4.230	4.300	66,626	-0.10(-2.27%)
Apr 13, 2023	4.380	4.400	4.365	4.400	52,013	-0.01(-0.34%)
Apr 12, 2023	4.440	4.455	4.400	4.415	36,818	+0.03(+0.57%)
Apr 11, 2023	4.310	4.430	4.310	4.390	112,627	+0.09(+2.09%)
Apr 10, 2023	4.340	4.487	4.270	4.300	54,261	+0.03(+0.70%)
Apr 06, 2023	4.380	4.380	4.240	4.270	129,094	-0.18(-4.04%)
Apr 05, 2023	4.450	4.480	4.390	4.450	37,016	-0.13(-2.84%)
Apr 04, 2023	4.650	4.650	4.554	4.580	92,807	+0.00(+0.00%)

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.