Indicators

Mazda Motor Corp (OP: MZDAY )

5.250 +0.150 (+2.94%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	44.66	44.66	44.61	44.61	703	+0.61(+1.39%)
Sep 25, 2013		44.00	44.00	44.00	0	-0.45(-1.01%)
Sep 24, 2013	44.10	44.63	44.10	44.45	1,501	+0.71(+1.62%)
Sep 23, 2013	43.85	43.85	43.72	43.74	1,800	-0.76(-1.71%)
Sep 20, 2013	44.50	44.50	44.50	44.50	170	+0.60(+1.37%)
Sep 19, 2013	44.22	44.25	43.81	43.90	3,365	-0.40(-0.90%)
Sep 18, 2013	43.15	44.30	43.15	44.30	1,550	+1.09(+2.52%)
Sep 17, 2013	43.21	43.21	43.21	43.21	1,000	-0.36(-0.83%)
Sep 16, 2013	43.02	43.73	43.57	43.57	2,560	+0.55(+1.28%)
Sep 13, 2013	42.95	43.02	42.95	43.02	700	+0.44(+1.03%)
Sep 12, 2013	42.96	42.96	42.58	42.58	650	+0.43(+1.02%)
Sep 10, 2013		42.15	42.15	42.15	0	+0.78(+1.89%)
Sep 06, 2013		41.37	41.37	41.37	0	-0.57(-1.36%)
Sep 05, 2013	41.94	41.94	41.94	41.94	105	-0.11(-0.26%)
Sep 04, 2013	41.95	42.05	41.85	42.05	3,030	+0.80(+1.94%)

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.