Indicators

Mazda Motor Corp (OP: MZDAY )

5.000 +0.020 (+0.40%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.240	4.240	4.123	4.150	109,623	-0.08(-1.89%)
Jul 28, 2022	4.160	4.240	4.160	4.230	20,529	+0.08(+1.93%)
Jul 27, 2022	4.100	4.160	4.080	4.150	69,587	+0.10(+2.47%)
Jul 26, 2022	4.040	4.090	4.040	4.050	28,618	+0.00(+0.00%)
Jul 25, 2022	4.010	4.070	4.010	4.050	32,552	+0.04(+1.00%)
Jul 22, 2022	4.005	4.030	3.987	4.010	43,934	-0.01(-0.25%)
Jul 21, 2022	3.975	4.020	3.970	4.020	29,294	+0.03(+0.75%)
Jul 20, 2022	3.980	3.990	3.940	3.990	47,615	+0.04(+1.01%)
Jul 19, 2022	3.930	3.970	3.930	3.950	108,862	+0.20(+5.33%)
Jul 18, 2022	3.870	3.870	3.750	3.750	97,475	+0.00(+0.00%)
Jul 15, 2022	3.715	3.780	3.715	3.750	19,962	-0.02(-0.66%)
Jul 14, 2022	3.630	3.800	3.630	3.775	26,948	+0.04(+1.21%)
Jul 13, 2022	3.818	3.820	3.661	3.730	58,223	+0.03(+0.81%)
Jul 12, 2022	3.600	3.770	3.600	3.700	53,208	-0.02(-0.54%)
Jul 11, 2022	3.660	3.750	3.660	3.720	98,820	-0.03(-0.80%)
Jul 08, 2022	3.730	3.760	3.720	3.750	42,083	+0.06(+1.63%)
Jul 07, 2022	3.680	3.720	3.680	3.690	105,273	+0.01(+0.27%)
Jul 06, 2022	3.770	3.770	3.650	3.680	81,716	-0.09(-2.39%)
Jul 05, 2022	3.880	3.880	3.740	3.770	85,569	-0.13(-3.33%)

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.