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 (%)
May 30, 2014	43.60	43.60	43.60	43.60	140	+0.09(+0.21%)
May 29, 2014	43.25	43.51	43.15	43.51	1,835	+1.20(+2.84%)
May 28, 2014	42.31	42.31	42.31	42.31	203	+0.07(+0.17%)
May 27, 2014	42.38	42.38	42.24	42.24	932	+0.27(+0.64%)
May 23, 2014		41.97	41.97	41.97	0	+1.11(+2.72%)
May 21, 2014	40.86	40.86	40.86	40.86	0	-0.39(-0.95%)
May 20, 2014	41.25	41.25	41.25	41.25	471	+0.15(+0.36%)
May 19, 2014	40.75	41.10	40.65	41.10	547	-0.99(-2.35%)
May 16, 2014	42.15	42.23	42.09	42.09	972	-0.37(-0.87%)
May 15, 2014	42.85	42.85	42.46	42.46	875	-0.51(-1.19%)
May 14, 2014	43.20	43.20	42.97	42.97	241	+0.39(+0.92%)
May 12, 2014		42.58	42.58	42.58	25	-0.37(-0.86%)
May 09, 2014	43.05	43.05	42.85	42.95	1,376	-0.06(-0.14%)
May 08, 2014	43.05	43.16	42.88	43.01	5,939	-1.09(-2.47%)
May 07, 2014	44.10	44.10	44.10	44.10	745	-1.19(-2.63%)
May 06, 2014	45.60	45.60	45.29	45.29	255	-0.06(-0.13%)
May 05, 2014	45.35	45.35	45.35	45.35	269	-0.35(-0.77%)
May 02, 2014	45.67	46.04	45.67	45.70	1,813	-0.01(-0.02%)

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.