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 29, 2012		13.20	13.20	13.20	0	+0.36(+2.80%)
Jun 27, 2012		12.84	12.84	12.84	0	-0.22(-1.68%)
Jun 26, 2012	13.06	13.06	13.06	13.06	500	+0.06(+0.46%)
Jun 21, 2012		13.00	13.00	13.00	0	+0.25(+1.96%)
Jun 11, 2012		12.75	12.75	12.75	0	+1.23(+10.68%)
Jun 04, 2012	11.52	11.52	11.52	11.52	0	-1.25(-9.79%)
May 30, 2012	12.77	12.77	12.77	12.77	0	-0.60(-4.49%)
May 24, 2012		13.37	13.37	13.37	0	+0.08(+0.60%)
May 23, 2012	13.29	13.29	13.29	13.29	800	+0.18(+1.37%)
May 18, 2012		13.11	13.11	13.11	0	-0.75(-5.41%)
May 17, 2012	13.86	13.86	13.86	13.86	250	-0.09(-0.65%)
May 14, 2012		13.95	13.95	13.95	0	-0.56(-3.86%)
May 11, 2012	14.51	14.51	14.51	14.51	150	-0.70(-4.60%)
May 07, 2012		15.21	15.21	15.21	0	+0.08(+0.53%)
May 04, 2012	15.13	15.13	15.13	15.13	100	-0.78(-4.90%)
May 01, 2012		15.91	15.91	15.91	0	-0.47(-2.87%)
Apr 17, 2012		16.38	16.38	16.38	0	-0.09(-0.55%)
Apr 13, 2012		16.47	16.47	16.47	0	-0.80(-4.63%)
Apr 03, 2012		17.27	17.27	17.27	0	-0.35(-1.99%)

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.