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 (%)
Jul 31, 2014	50.04	50.09	50.00	50.00	659	-1.40(-2.72%)
Jul 29, 2014		51.40	51.40	51.40	164	+3.32(+6.90%)
Jul 28, 2014	47.67	48.10	47.67	48.08	1,552	-0.10(-0.20%)
Jul 25, 2014	47.94	48.23	47.76	48.18	2,432	+0.18(+0.37%)
Jul 24, 2014	47.57	48.15	47.57	48.00	12,826	-0.10(-0.21%)
Jul 23, 2014	48.00	48.13	48.00	48.10	2,588	-0.27(-0.55%)
Jul 22, 2014	48.21	48.37	48.21	48.37	607	+0.26(+0.53%)
Jul 21, 2014	48.11	48.11	48.11	48.11	150	-0.42(-0.87%)
Jul 17, 2014		48.53	48.53	48.53	129	-0.36(-0.74%)
Jul 16, 2014	48.90	48.90	48.89	48.89	1,046	+0.05(+0.10%)
Jul 15, 2014	48.84	48.84	48.84	48.84	212	+0.11(+0.23%)
Jul 14, 2014	48.73	48.73	48.73	48.73	654	+0.28(+0.58%)
Jul 11, 2014	48.45	48.45	48.45	48.45	235	+0.32(+0.66%)
Jul 10, 2014	48.01	48.15	47.77	48.13	5,550	-1.79(-3.59%)
Jul 09, 2014	49.84	49.92	49.84	49.92	456	+0.50(+1.01%)
Jul 08, 2014	49.80	49.80	49.37	49.42	3,888	+0.82(+1.69%)
Jul 07, 2014	48.62	48.95	48.60	48.60	971	+0.55(+1.14%)
Jul 03, 2014		48.05	48.05	48.05	0	+0.17(+0.36%)
Jul 02, 2014	47.98	47.98	47.86	47.88	3,268	+0.29(+0.61%)

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.