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 (%)
Sep 30, 2014	12.60	12.60	12.50	12.56	36,413	-0.16(-1.26%)
Sep 26, 2014		12.72	12.72	12.72	15	+0.12(+0.95%)
Sep 25, 2014	12.62	12.62	12.60	12.60	3,716	+0.18(+1.45%)
Sep 23, 2014		12.42	12.42	12.42	0	-0.07(-0.53%)
Sep 22, 2014	12.49	12.49	12.49	12.49	300	+0.07(+0.58%)
Sep 19, 2014	12.41	12.41	12.41	12.41	144	+0.20(+1.67%)
Sep 18, 2014	12.21	12.21	12.21	12.21	1,280	+0.20(+1.67%)
Sep 17, 2014	12.16	12.16	12.01	12.01	530	-0.14(-1.15%)
Sep 16, 2014	12.24	12.24	12.15	12.15	404	+0.00(+0.00%)
Sep 15, 2014	12.23	12.23	12.15	12.15	269	-0.04(-0.34%)
Sep 11, 2014		12.19	12.19	12.19	52	+0.11(+0.88%)
Sep 10, 2014	12.10	12.10	12.04	12.09	2,316	+0.12(+0.96%)
Sep 09, 2014	12.10	12.10	11.92	11.97	1,542	-0.03(-0.25%)
Sep 08, 2014	11.95	12.00	11.95	12.00	3,324	+0.20(+1.69%)
Sep 05, 2014		11.91	11.80	11.80	1,242	-0.11(-0.92%)
Sep 04, 2014	11.95	11.97	11.91	11.91	1,898	-0.06(-0.50%)
Sep 03, 2014		11.97	11.95	11.97	2,346	+0.02(+0.17%)

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.