Indicators

Mazda Motor Corp (OP: MZDAY )

4.980 -0.030 (-0.60%)

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 29, 2020	3.080	3.270	3.080	3.170	164,300	-0.25(-7.31%)
May 28, 2020	3.600	3.600	3.330	3.420	184,543	+0.27(+8.57%)
May 27, 2020	3.100	3.200	3.100	3.150	154,058	+0.18(+6.06%)
May 26, 2020	3.040	3.040	2.960	2.970	43,846	+0.16(+5.69%)
May 22, 2020	2.830	2.870	2.810	2.810	10,200	-0.02(-0.71%)
May 21, 2020	2.860	2.930	2.830	2.830	69,625	-0.08(-2.83%)
May 20, 2020	2.900	2.950	2.870	2.913	47,451	+0.06(+2.19%)
May 19, 2020	2.835	2.920	2.835	2.850	342,405	+0.01(+0.28%)
May 18, 2020	2.860	2.860	2.820	2.842	47,500	+0.04(+1.50%)
May 15, 2020	2.860	2.860	2.760	2.800	27,600	+0.12(+4.38%)
May 14, 2020	2.720	2.720	2.620	2.683	152,652	-0.06(-2.19%)
May 13, 2020	2.725	2.780	2.720	2.743	304,260	-0.06(-2.27%)
May 12, 2020	2.860	2.870	2.730	2.806	703,174	-0.08(-2.90%)
May 11, 2020	2.840	2.920	2.840	2.890	105,351	+0.19(+7.04%)
May 08, 2020	2.675	2.710	2.640	2.700	40,800	+0.11(+4.25%)
May 07, 2020	2.550	2.600	2.550	2.590	589,021	-0.02(-0.77%)
May 06, 2020	2.700	2.730	2.610	2.610	52,813	-0.07(-2.61%)
May 05, 2020	2.600	2.710	2.600	2.680	27,656	+0.08(+3.08%)
May 04, 2020	2.808	2.808	2.590	2.600	80,991	-0.02(-0.57%)

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.