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 (%)
May 29, 2015	10.67	10.71	10.59	10.61	19,199	-0.16(-1.44%)
May 28, 2015	10.71	10.78	10.67	10.77	12,125	-0.04(-0.42%)
May 27, 2015	10.74	10.83	10.74	10.81	64,368	+0.22(+2.04%)
May 26, 2015	10.63	10.63	10.56	10.59	7,385	-0.16(-1.45%)
May 22, 2015		10.75	10.75	10.75	0	+0.07(+0.66%)
May 21, 2015	10.60	10.68	10.60	10.68	11,274	+0.13(+1.23%)
May 20, 2015	10.46	10.56	10.46	10.55	22,868	-0.17(-1.59%)
May 19, 2015	10.70	10.73	10.64	10.72	33,761	-0.02(-0.19%)
May 18, 2015	10.71	10.74	10.71	10.74	16,414	+0.10(+0.94%)
May 15, 2015	10.61	10.64	10.57	10.64	8,571	-0.07(-0.65%)
May 14, 2015	10.63	10.71	10.63	10.71	19,387	+0.25(+2.39%)
May 13, 2015	10.45	10.52	10.41	10.46	26,508	+0.07(+0.67%)
May 12, 2015	10.39	10.39	10.33	10.39	6,224	-0.06(-0.57%)
May 11, 2015	10.45	10.45	10.33	10.45	9,781	-0.05(-0.48%)
May 08, 2015	10.30	10.51	10.30	10.50	39,203	+0.45(+4.43%)
May 07, 2015	9.930	10.08	9.930	10.05	22,527	+0.27(+2.71%)
May 06, 2015	9.760	9.810	9.750	9.790	12,409	-0.01(-0.10%)
May 05, 2015	9.990	9.990	9.790	9.800	20,778	-0.17(-1.71%)
May 04, 2015	9.900	9.970	9.900	9.970	11,488	+0.04(+0.40%)

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.