Indicators

Mazda Motor Corp (OP: MZDAY )

4.995 +0.045 (+0.91%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.980	5.980	5.932	5.960	19,600	+0.01(+0.25%)
Sep 27, 2018	5.940	5.960	5.880	5.945	44,162	+0.04(+0.68%)
Sep 26, 2018	5.910	5.960	5.880	5.905	32,202	-0.05(-0.84%)
Sep 25, 2018	5.890	5.980	5.890	5.955	95,415	+0.00(+0.00%)
Sep 24, 2018	5.990	5.990	5.850	5.955	21,314	-0.02(-0.33%)
Sep 21, 2018	6.000	6.000	5.960	5.975	59,000	+0.06(+1.10%)
Sep 20, 2018	5.938	5.950	5.890	5.910	36,142	+0.04(+0.68%)
Sep 19, 2018	5.810	5.890	5.810	5.870	72,264	+0.01(+0.17%)
Sep 18, 2018	5.800	5.875	5.800	5.860	76,374	+0.12(+2.18%)
Sep 17, 2018	5.780	5.780	5.730	5.735	60,521	-0.00(-0.09%)
Sep 14, 2018	5.720	5.750	5.700	5.740	66,300	+0.11(+1.95%)
Sep 13, 2018	5.628	5.640	5.610	5.630	97,737	+0.10(+1.90%)
Sep 12, 2018	5.500	5.550	5.490	5.525	65,544	+0.04(+0.64%)
Sep 11, 2018	5.500	5.510	5.480	5.490	208,289	-0.03(-0.54%)
Sep 10, 2018	5.500	5.550	5.500	5.520	114,022	+0.01(+0.27%)
Sep 07, 2018	5.530	5.530	5.490	5.505	83,800	-0.08(-1.43%)
Sep 06, 2018	5.590	5.590	5.540	5.585	48,857	+0.04(+0.81%)
Sep 05, 2018	5.535	5.550	5.510	5.540	192,663	-0.07(-1.16%)

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.