Indicators

Mazda Motor Corp (OP: MZDAY )

4.950 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.88	47.15	46.88	47.15	837	-0.14(-0.30%)
Jun 27, 2014	47.33	47.33	47.29	47.29	312	-0.15(-0.32%)
Jun 26, 2014	47.50	47.52	47.44	47.44	533	-0.57(-1.19%)
Jun 24, 2014		48.01	48.01	48.01	76	+0.24(+0.51%)
Jun 23, 2014	47.80	47.80	47.77	47.77	511	-0.94(-1.94%)
Jun 20, 2014	48.25	48.71	48.25	48.71	1,489	+0.36(+0.74%)
Jun 19, 2014	48.30	48.35	48.29	48.35	846	+0.82(+1.73%)
Jun 18, 2014	47.53	47.53	47.53	47.53	320	+1.24(+2.68%)
Jun 17, 2014	46.29	46.29	46.29	46.29	524	-0.42(-0.90%)
Jun 16, 2014	46.71	46.71	46.71	46.71	404	+0.05(+0.11%)
Jun 13, 2014	46.75	46.76	46.65	46.66	2,314	-0.24(-0.51%)
Jun 12, 2014	46.90	46.90	46.90	46.90	2,969	+0.45(+0.97%)
Jun 11, 2014	46.85	46.87	46.45	46.45	1,934	+0.18(+0.39%)
Jun 10, 2014	46.22	46.30	46.01	46.27	4,036	-0.13(-0.28%)
Jun 06, 2014	46.36	46.40	46.24	46.40	2,342	+0.25(+0.54%)
Jun 05, 2014	46.15	46.15	46.15	46.15	638	+0.04(+0.09%)
Jun 04, 2014	45.88	46.15	45.88	46.11	5,763	+1.08(+2.40%)
Jun 03, 2014	44.51	45.03	44.51	45.03	609	+0.47(+1.05%)

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.