Indicators

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED

Streaming Delayed Price Updated: 12:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.050	5.050	4.750	4.950	58,623	+0.04(+0.81%)
Jul 28, 2023	5.040	5.040	4.890	4.910	62,889	-0.08(-1.60%)
Jul 27, 2023	5.010	5.040	4.980	4.990	55,036	-0.02(-0.45%)
Jul 26, 2023	4.970	5.170	4.880	5.012	39,183	-0.05(-0.94%)
Jul 25, 2023	5.220	5.220	5.000	5.060	60,621	+0.09(+1.81%)
Jul 24, 2023	5.040	5.040	4.900	4.970	66,178	+0.12(+2.47%)
Jul 21, 2023	4.870	4.880	4.710	4.850	50,289	+0.04(+0.83%)
Jul 20, 2023	4.800	4.840	4.800	4.810	32,768	+0.02(+0.42%)
Jul 19, 2023	4.720	4.820	4.720	4.790	43,598	+0.20(+4.24%)
Jul 18, 2023	4.710	4.710	4.561	4.595	25,677	+0.04(+0.99%)
Jul 17, 2023	4.590	4.650	4.500	4.550	38,244	+0.04(+0.89%)
Jul 14, 2023	4.550	4.570	4.500	4.510	40,460	-0.11(-2.38%)
Jul 13, 2023	4.760	4.760	4.600	4.620	35,693	-0.03(-0.65%)
Jul 12, 2023	4.570	4.680	4.570	4.650	33,161	+0.05(+1.09%)
Jul 11, 2023	4.610	4.610	4.590	4.600	30,906	-0.10(-2.13%)
Jul 10, 2023	4.660	4.780	4.660	4.700	64,116	-0.07(-1.47%)
Jul 07, 2023	4.740	4.800	4.710	4.770	37,669	+0.06(+1.27%)
Jul 06, 2023	4.780	4.780	4.630	4.710	34,030	-0.09(-1.98%)
Jul 05, 2023	4.880	4.880	4.790	4.805	30,838	-0.04(-0.83%)

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.