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 (%)
Jun 28, 2019	5.130	5.180	5.130	5.155	41,300	+0.03(+0.49%)
Jun 27, 2019	5.110	5.137	5.110	5.130	21,243	+0.11(+2.19%)
Jun 26, 2019	5.000	5.040	5.000	5.020	58,800	-0.07(-1.28%)
Jun 25, 2019	5.110	5.130	5.080	5.085	45,681	-0.05(-0.96%)
Jun 24, 2019	5.120	5.210	5.120	5.135	69,365	+0.03(+0.58%)
Jun 21, 2019	5.190	5.190	5.070	5.105	58,300	-0.04(-0.87%)
Jun 20, 2019	5.180	5.180	5.125	5.150	178,162	-0.04(-0.77%)
Jun 19, 2019	5.185	5.190	5.170	5.190	37,401	+0.07(+1.37%)
Jun 18, 2019	5.095	5.140	5.095	5.120	238,009	+0.10(+1.99%)
Jun 17, 2019	5.040	5.040	5.005	5.020	115,068	-0.01(-0.20%)
Jun 14, 2019	5.000	5.050	5.000	5.030	84,200	+0.00(+0.00%)
Jun 13, 2019	5.100	5.100	5.020	5.030	62,369	-0.04(-0.79%)
Jun 12, 2019	5.090	5.100	5.070	5.070	21,375	-0.12(-2.31%)
Jun 11, 2019	5.170	5.210	5.170	5.190	165,454	+0.04(+0.78%)
Jun 10, 2019	5.210	5.210	5.130	5.150	170,816	+0.02(+0.29%)
Jun 07, 2019	5.130	5.150	5.110	5.135	109,500	+0.04(+0.69%)
Jun 06, 2019	5.100	5.120	5.100	5.100	119,898	-0.02(-0.34%)
Jun 05, 2019	5.130	5.160	5.100	5.117	73,554	+0.10(+2.04%)
Jun 04, 2019	4.910	5.020	4.910	5.015	81,662	+0.14(+2.98%)

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.