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 29, 2017	7.700	7.718	7.570	7.620	137,385	-0.08(-1.04%)
Sep 28, 2017	7.754	7.754	7.650	7.700	48,344	+0.10(+1.32%)
Sep 27, 2017	7.629	7.650	7.520	7.600	55,306	+0.03(+0.40%)
Sep 26, 2017	7.546	7.570	7.520	7.570	51,951	+0.12(+1.58%)
Sep 25, 2017	7.440	7.510	7.440	7.452	78,559	-0.05(-0.64%)
Sep 22, 2017	7.400	7.500	7.400	7.500	71,609	+0.03(+0.40%)
Sep 21, 2017	7.510	7.510	7.420	7.470	51,072	+0.04(+0.54%)
Sep 20, 2017	7.340	7.430	7.340	7.430	66,601	+0.05(+0.68%)
Sep 19, 2017	7.450	7.450	7.280	7.380	54,719	+0.00(+0.00%)
Sep 18, 2017	7.330	7.380	7.270	7.380	67,508	+0.04(+0.54%)
Sep 15, 2017	7.390	7.390	7.280	7.340	92,657	+0.11(+1.52%)
Sep 14, 2017	7.210	7.230	7.190	7.230	46,188	-0.05(-0.69%)
Sep 13, 2017	7.278	7.290	7.260	7.280	130,150	+0.02(+0.28%)
Sep 12, 2017	7.270	7.270	7.205	7.260	73,493	+0.03(+0.41%)
Sep 11, 2017	7.100	7.360	7.100	7.230	110,188	+0.10(+1.33%)
Sep 08, 2017	7.180	7.189	7.110	7.135	73,618	-0.02(-0.21%)
Sep 07, 2017	7.190	7.190	7.116	7.150	72,193	-0.01(-0.14%)
Sep 06, 2017	7.100	7.180	7.100	7.160	101,567	+0.00(+0.00%)
Sep 05, 2017	7.190	7.190	7.110	7.160	73,097	-0.18(-2.45%)

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.