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, 2017	7.490	7.510	7.490	7.510	79,150	+0.05(+0.67%)
Jul 28, 2017	7.420	7.464	7.420	7.460	52,182	+0.05(+0.67%)
Jul 27, 2017	7.490	7.490	7.392	7.410	156,350	-0.02(-0.27%)
Jul 26, 2017	7.435	7.480	7.410	7.430	83,561	+0.31(+4.35%)
Jul 25, 2017	7.095	7.160	7.090	7.120	78,473	+0.04(+0.49%)
Jul 24, 2017	7.092	7.110	7.060	7.085	56,579	-0.03(-0.35%)
Jul 21, 2017	7.110	7.170	7.080	7.110	56,385	-0.01(-0.14%)
Jul 20, 2017		7.090	7.080	7.120	48,846	+0.03(+0.42%)
Jul 19, 2017	7.079	7.100	7.055	7.090	154,504	-0.04(-0.56%)
Jul 18, 2017	7.148	7.160	7.040	7.130	62,836	-0.01(-0.14%)
Jul 17, 2017	7.060	7.140	7.055	7.140	249,561	+0.08(+1.13%)
Jul 14, 2017	7.167	7.190	7.012	7.060	82,934	+0.06(+0.86%)
Jul 13, 2017	6.930	7.000	6.930	7.000	109,731	-0.12(-1.69%)
Jul 12, 2017	7.170	7.170	7.050	7.120	106,815	+0.16(+2.30%)
Jul 11, 2017	6.990	7.000	6.880	6.960	254,762	-0.11(-1.56%)
Jul 10, 2017	7.060	7.080	7.040	7.070	51,564	-0.09(-1.26%)
Jul 07, 2017	7.010	7.190	7.010	7.160	154,963	+0.12(+1.70%)
Jul 06, 2017	7.035	7.050	7.010	7.040	84,586	-0.01(-0.14%)
Jul 05, 2017	7.025	7.060	7.000	7.050	51,019	+0.14(+2.03%)

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.