Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.700 2.870 2.510 2.663 465,504 -0.18(-6.25%)
Mar 30, 2020 2.790 2.880 2.720 2.840 627,160 +0.04(+1.43%)
Mar 27, 2020 3.010 3.020 2.740 2.800 150,700 -0.08(-2.78%)
Mar 26, 2020 3.000 3.050 2.520 2.880 51,977 +0.01(+0.52%)
Mar 25, 2020 2.950 2.990 2.780 2.865 156,381 +0.02(+0.70%)
Mar 24, 2020 2.995 2.995 2.800 2.845 869,033 +0.19(+6.95%)
Mar 23, 2020 2.890 2.890 2.600 2.660 53,099 -0.28(-9.52%)
Mar 20, 2020 3.060 3.080 2.900 2.940 61,600 +0.02(+0.68%)
Mar 19, 2020 2.880 3.175 2.850 2.920 91,584 +0.22(+8.15%)
Mar 18, 2020 2.880 2.950 2.570 2.700 186,201 -0.05(-1.82%)
Mar 17, 2020 2.550 2.800 2.550 2.750 353,002 +0.18(+7.00%)
Mar 16, 2020 2.670 2.670 2.500 2.570 242,608 -0.26(-9.19%)
Mar 13, 2020 2.810 2.840 2.640 2.830 503,200 +0.00(+0.00%)
Mar 12, 2020 2.890 2.890 2.600 2.830 526,211 -0.17(-5.72%)
Mar 11, 2020 3.090 3.105 2.980 3.002 404,625 -0.09(-2.85%)
Mar 10, 2020 3.230 3.230 2.940 3.090 610,198 +0.14(+4.75%)
Mar 09, 2020 3.005 3.010 2.890 2.950 157,471 -0.29(-8.95%)
Mar 06, 2020 3.210 3.240 3.170 3.240 379,300 -0.06(-1.82%)
Mar 05, 2020 3.320 3.370 3.290 3.300 179,384 -0.12(-3.51%)
Mar 04, 2020 3.460 3.460 3.350 3.420 146,171 +0.05(+1.48%)
Mar 03, 2020 3.450 3.450 3.320 3.370 666,698 -0.09(-2.60%)
Mar 02, 2020 3.370 3.630 3.360 3.460 228,841 +0.10(+2.98%)
Feb 28, 2020 3.280 3.390 3.280 3.360 205,500 -0.10(-2.89%)
Feb 27, 2020 3.505 3.530 3.440 3.460 258,379 -0.17(-4.68%)
Feb 26, 2020 3.670 3.670 3.590 3.630 311,175 +0.00(+0.00%)
Feb 25, 2020 3.700 3.740 3.620 3.630 311,306 -0.14(-3.71%)
Feb 24, 2020 3.950 3.950 3.770 3.770 81,236 -0.18(-4.56%)
Feb 21, 2020 3.985 3.985 3.940 3.950 78,400 -0.01(-0.25%)
Feb 20, 2020 3.935 3.985 3.930 3.960 114,584 -0.01(-0.25%)
Feb 19, 2020 3.975 3.980 3.960 3.970 137,014 -0.00(-0.13%)
Feb 18, 2020 4.040 4.040 3.970 3.975 78,374 -0.00(-0.06%)
Feb 14, 2020 3.980 4.000 3.970 3.978 94,600 -0.08(-2.00%)
Feb 13, 2020 4.050 4.080 4.040 4.059 63,847 -0.00(-0.03%)
Feb 12, 2020 4.060 4.060 4.030 4.060 125,300 +0.03(+0.74%)
Feb 11, 2020 4.050 4.060 3.990 4.030 57,393 +0.05(+1.26%)
Feb 10, 2020 4.000 4.040 3.960 3.980 124,159 -0.09(-2.21%)
Feb 07, 2020 4.110 4.170 4.070 4.070 55,800 -0.18(-4.35%)
Feb 06, 2020 4.330 4.330 4.250 4.255 28,064 +0.00(+0.12%)
Feb 05, 2020 4.220 4.255 4.130 4.250 118,873 +0.01(+0.24%)
Feb 04, 2020 4.150 4.240 4.150 4.240 184,961 +0.13(+3.16%)
Feb 03, 2020 4.170 4.180 4.110 4.110 51,268 -0.06(-1.44%)
Jan 31, 2020 4.260 4.260 4.150 4.170 82,900 -0.04(-0.95%)
Jan 30, 2020 4.180 4.230 4.170 4.210 82,111 -0.05(-1.17%)
Jan 29, 2020 4.240 4.280 4.220 4.260 235,183 -0.02(-0.47%)
Jan 28, 2020 4.250 4.280 4.230 4.280 113,405 +0.09(+2.15%)
Jan 27, 2020 4.210 4.220 4.180 4.190 9,755 -0.08(-1.87%)
Jan 24, 2020 4.360 4.360 4.250 4.270 22,300 -0.09(-2.06%)
Jan 23, 2020 4.370 4.390 4.350 4.360 28,509 -0.01(-0.19%)
Jan 22, 2020 4.380 4.380 4.340 4.369 77,070 -0.07(-1.50%)
Jan 21, 2020 4.430 4.500 4.420 4.435 14,519 -0.11(-2.31%)
Jan 17, 2020 4.460 4.600 4.460 4.540 26,300 +0.23(+5.40%)
Jan 16, 2020 4.280 4.310 4.280 4.308 24,075 +0.03(+0.64%)
Jan 15, 2020 4.305 4.320 4.280 4.280 30,873 -0.01(-0.23%)
Jan 14, 2020 4.340 4.360 4.280 4.290 16,981 -0.05(-1.15%)
Jan 13, 2020 4.300 4.340 4.210 4.340 58,591 +0.03(+0.70%)
Jan 10, 2020 4.430 4.430 4.290 4.310 67,200 +0.02(+0.47%)
Jan 09, 2020 4.290 4.320 4.280 4.290 33,241 +0.08(+1.90%)
Jan 08, 2020 4.180 4.290 4.180 4.210 28,864 -0.02(-0.47%)
Jan 07, 2020 4.230 4.259 4.230 4.230 65,141 +0.02(+0.53%)
Jan 06, 2020 4.200 4.240 4.170 4.207 42,037 -0.00(-0.06%)
Jan 03, 2020 4.250 4.250 4.210 4.210 13,400 -0.04(-0.94%)
Jan 02, 2020 4.290 4.310 4.220 4.250 36,094 +0.03(+0.71%)
Dec 31, 2019 4.250 4.250 4.210 4.220 16,900 +0.00(+0.12%)
Dec 30, 2019 4.265 4.265 4.200 4.215 74,722 -0.02(-0.35%)
Dec 27, 2019 4.220 4.250 4.220 4.230 29,700 +0.01(+0.24%)
Dec 26, 2019 4.260 4.260 4.200 4.220 69,497 -0.04(-0.94%)
Dec 24, 2019 4.300 4.330 4.260 4.260 11,700 -0.00(-0.12%)
Dec 23, 2019 4.275 4.280 4.250 4.265 60,257 -0.04(-0.81%)
Dec 20, 2019 4.350 4.350 4.300 4.300 44,400 -0.06(-1.38%)
Dec 19, 2019 4.369 4.370 4.310 4.360 20,365 +0.03(+0.69%)
Dec 18, 2019 4.335 4.350 4.320 4.330 17,683 -0.01(-0.23%)
Dec 17, 2019 4.400 4.400 4.330 4.340 37,916 -0.05(-1.14%)
Dec 16, 2019 4.400 4.400 4.340 4.390 18,912 +0.01(+0.17%)
Dec 13, 2019 4.350 4.400 4.350 4.383 44,600 +0.06(+1.45%)
Dec 12, 2019 4.310 4.350 4.300 4.320 57,030 +0.00(+0.00%)
Dec 11, 2019 4.280 4.360 4.280 4.320 15,230 -0.04(-0.80%)
Dec 10, 2019 4.360 4.370 4.340 4.355 61,907 -0.03(-0.80%)
Dec 09, 2019 4.400 4.400 4.390 4.390 55,541 +0.04(+1.04%)
Dec 06, 2019 4.340 4.360 4.330 4.345 18,500 +0.06(+1.40%)
Dec 05, 2019 4.370 4.370 4.270 4.285 161,345 -0.01(-0.23%)
Dec 04, 2019 4.299 4.300 4.270 4.295 60,723 +0.03(+0.59%)
Dec 03, 2019 4.280 4.310 4.240 4.270 76,233 -0.09(-2.06%)
Dec 02, 2019 4.360 4.390 4.340 4.360 82,391 -0.04(-0.90%)
Nov 29, 2019 4.390 4.430 4.350 4.399 9,300 +0.01(+0.22%)
Nov 27, 2019 4.400 4.430 4.390 4.390 39,200 +0.01(+0.23%)
Nov 26, 2019 4.390 4.409 4.370 4.380 31,103 -0.02(-0.50%)
Nov 25, 2019 4.400 4.420 4.380 4.402 23,539 +0.04(+0.96%)
Nov 22, 2019 4.340 4.370 4.340 4.360 23,700 +0.01(+0.23%)
Nov 21, 2019 4.375 4.380 4.350 4.350 61,472 +0.02(+0.46%)
Nov 20, 2019 4.350 4.370 4.330 4.330 10,773 -0.06(-1.42%)
Nov 19, 2019 4.410 4.410 4.390 4.393 30,722 -0.03(-0.62%)
Nov 18, 2019 4.500 4.500 4.420 4.420 13,745 -0.02(-0.45%)
Nov 15, 2019 4.410 4.450 4.410 4.440 3,900 -0.02(-0.45%)
Nov 14, 2019 4.470 4.500 4.440 4.460 29,434 -0.08(-1.87%)
Nov 13, 2019 4.530 4.570 4.530 4.545 22,363 -0.04(-0.76%)
Nov 12, 2019 4.510 4.610 4.510 4.580 12,836 +0.04(+0.88%)
Nov 11, 2019 4.610 4.610 4.540 4.540 13,358 -0.05(-1.14%)
Nov 08, 2019 4.600 4.600 4.580 4.593 6,700 +0.01(+0.27%)
Nov 07, 2019 4.590 4.600 4.560 4.580 8,447 -0.04(-0.87%)
Nov 06, 2019 4.605 4.630 4.600 4.620 42,766 +0.01(+0.16%)
Nov 05, 2019 4.600 4.620 4.580 4.612 15,251 +0.03(+0.71%)
Nov 04, 2019 4.500 4.580 4.500 4.580 14,686 +0.09(+2.00%)
Nov 01, 2019 4.500 4.510 4.450 4.490 12,500 -0.07(-1.54%)
Oct 31, 2019 4.600 4.600 4.520 4.560 26,132 -0.02(-0.44%)
Oct 30, 2019 4.660 4.660 4.580 4.580 32,327 -0.08(-1.72%)
Oct 29, 2019 4.610 4.675 4.610 4.660 18,215 +0.09(+1.97%)
Oct 28, 2019 4.570 4.600 4.540 4.570 16,090 +0.00(+0.00%)
Oct 25, 2019 4.540 4.570 4.540 4.570 16,300 +0.02(+0.33%)
Oct 24, 2019 4.565 4.570 4.540 4.555 61,647 -0.00(-0.11%)
Oct 23, 2019 4.480 4.590 4.480 4.560 26,312 +0.02(+0.44%)
Oct 22, 2019 4.500 4.580 4.500 4.540 39,817 +0.01(+0.22%)
Oct 21, 2019 4.560 4.560 4.500 4.530 44,636 -0.02(-0.44%)
Oct 18, 2019 4.533 4.560 4.530 4.550 116,000 -0.00(-0.02%)
Oct 17, 2019 4.560 4.590 4.550 4.551 37,723 +0.05(+1.02%)
Oct 16, 2019 4.570 4.570 4.500 4.505 37,928 -0.01(-0.33%)
Oct 15, 2019 4.500 4.558 4.500 4.520 38,534 +0.07(+1.57%)
Oct 14, 2019 4.390 4.530 4.390 4.450 15,632 -0.06(-1.33%)
Oct 11, 2019 4.370 4.520 4.370 4.510 39,800 +0.14(+3.20%)
Oct 10, 2019 4.350 4.380 4.340 4.370 338,254 +0.00(+0.00%)
Oct 09, 2019 4.375 4.400 4.340 4.370 89,400 +0.02(+0.46%)
Oct 08, 2019 4.370 4.400 4.342 4.350 261,743 -0.05(-1.14%)
Oct 07, 2019 4.460 4.460 4.395 4.400 90,936 +0.02(+0.46%)
Oct 04, 2019 4.460 4.460 4.370 4.380 126,700 +0.04(+0.92%)
Oct 03, 2019 4.320 4.340 4.285 4.340 176,783 +0.01(+0.23%)
Oct 02, 2019 4.400 4.400 4.320 4.330 75,628 -0.20(-4.42%)
Oct 01, 2019 4.500 4.550 4.500 4.530 213,434 +0.11(+2.37%)
Sep 30, 2019 4.435 4.470 4.420 4.425 54,800 +0.02(+0.57%)
Sep 27, 2019 4.420 4.420 4.372 4.400 96,200 -0.09(-2.00%)
Sep 26, 2019 4.550 4.630 4.480 4.490 131,771 +0.00(+0.00%)
Sep 25, 2019 4.500 4.500 4.455 4.490 36,445 +0.03(+0.67%)
Sep 24, 2019 4.480 4.500 4.440 4.460 163,424 -0.01(-0.22%)
Sep 23, 2019 4.470 4.480 4.450 4.470 56,174 -0.02(-0.45%)
Sep 20, 2019 4.500 4.510 4.460 4.490 44,200 -0.01(-0.22%)
Sep 19, 2019 4.515 4.520 4.491 4.500 100,108 -0.04(-0.88%)
Sep 18, 2019 4.580 4.600 4.515 4.540 79,030 -0.09(-1.94%)
Sep 17, 2019 4.660 4.660 4.604 4.630 22,602 +0.01(+0.22%)
Sep 16, 2019 4.690 4.690 4.600 4.620 42,218 -0.01(-0.22%)
Sep 13, 2019 4.600 4.630 4.600 4.630 91,300 +0.00(+0.11%)
Sep 12, 2019 4.690 4.690 4.590 4.625 56,524 +0.02(+0.43%)
Sep 11, 2019 4.580 4.620 4.580 4.605 118,716 +0.12(+2.74%)
Sep 10, 2019 4.500 4.500 4.460 4.482 52,975 +0.19(+4.35%)
Sep 09, 2019 4.300 4.300 4.295 4.295 38,084 +0.03(+0.59%)
Sep 06, 2019 4.285 4.330 4.270 4.270 90,000 +0.10(+2.40%)
Sep 05, 2019 4.170 4.190 4.160 4.170 175,070 +0.08(+1.96%)
Sep 04, 2019 4.130 4.130 4.070 4.090 521,131 +0.01(+0.25%)
Sep 03, 2019 4.100 4.100 4.070 4.080 65,930 -0.05(-1.21%)
Aug 30, 2019 4.130 4.170 4.122 4.130 120,300 +0.04(+1.10%)
Aug 29, 2019 4.070 4.100 4.070 4.085 58,527 -0.04(-0.85%)
Aug 28, 2019 4.040 4.120 4.040 4.120 73,806 +0.06(+1.48%)
Aug 27, 2019 4.060 4.100 4.050 4.060 310,246 -0.01(-0.25%)
Aug 26, 2019 4.110 4.110 4.070 4.070 37,458 +0.00(+0.00%)
Aug 23, 2019 4.085 4.100 4.040 4.070 39,500 +0.01(+0.25%)
Aug 22, 2019 4.061 4.090 4.050 4.060 84,274 +0.04(+1.00%)
Aug 21, 2019 4.060 4.060 4.010 4.020 81,647 -0.04(-0.99%)
Aug 20, 2019 4.100 4.110 4.040 4.060 461,526 -0.11(-2.64%)
Aug 19, 2019 4.170 4.190 4.170 4.170 72,324 +0.03(+0.72%)
Aug 16, 2019 4.090 4.150 4.090 4.140 46,900 +0.04(+0.98%)
Aug 15, 2019 4.061 4.100 4.050 4.100 253,250 +0.04(+0.99%)
Aug 14, 2019 4.100 4.120 4.060 4.060 106,920 -0.08(-1.93%)
Aug 13, 2019 4.160 4.160 4.080 4.140 151,706 -0.12(-2.70%)
Aug 12, 2019 4.260 4.290 4.245 4.255 86,504 -0.03(-0.58%)
Aug 09, 2019 4.350 4.350 4.270 4.280 174,800 -0.08(-1.83%)
Aug 08, 2019 4.380 4.380 4.310 4.360 113,842 -0.05(-1.13%)
Aug 07, 2019 4.370 4.420 4.350 4.410 100,991 -0.10(-2.22%)
Aug 06, 2019 4.510 4.510 4.460 4.510 374,896 +0.14(+3.20%)
Aug 05, 2019 4.500 4.500 4.370 4.370 66,368 -0.22(-4.79%)
Aug 02, 2019 4.603 4.650 4.580 4.590 61,400 -0.18(-3.77%)
Aug 01, 2019 4.770 4.870 4.730 4.770 210,096 +0.00(+0.10%)
Jul 31, 2019 4.810 4.820 4.700 4.765 102,988 -0.20(-3.93%)
Jul 30, 2019 4.955 5.000 4.950 4.960 87,163 -0.07(-1.39%)
Jul 29, 2019 4.940 5.030 4.940 5.030 44,729 +0.04(+0.80%)
Jul 26, 2019 4.990 5.000 4.970 4.990 46,900 -0.03(-0.60%)
Jul 25, 2019 5.080 5.100 5.020 5.020 30,078 -0.08(-1.57%)
Jul 24, 2019 4.990 5.100 4.990 5.100 49,514 +0.02(+0.39%)
Jul 23, 2019 5.010 5.090 5.010 5.080 162,577 +0.04(+0.79%)
Jul 22, 2019 5.110 5.130 5.030 5.040 50,855 +0.00(+0.00%)
Jul 19, 2019 5.020 5.058 5.020 5.040 18,800 +0.02(+0.40%)
Jul 18, 2019 4.940 5.040 4.940 5.020 65,994 -0.03(-0.59%)
Jul 17, 2019 5.130 5.130 5.050 5.050 80,669 -0.05(-0.98%)
Jul 16, 2019 5.080 5.100 5.070 5.100 62,777 +0.02(+0.39%)
Jul 15, 2019 5.095 5.100 5.080 5.080 44,216 +0.00(+0.00%)
Jul 12, 2019 5.080 5.100 5.080 5.080 52,400 +0.01(+0.20%)
Jul 11, 2019 5.050 5.180 5.050 5.070 68,984 +0.00(+0.00%)
Jul 10, 2019 5.230 5.230 5.050 5.070 139,283 +0.04(+0.80%)
Jul 09, 2019 5.035 5.070 5.030 5.030 49,522 -0.05(-0.98%)
Jul 08, 2019 5.050 5.100 5.050 5.080 64,832 -0.02(-0.39%)
Jul 05, 2019 5.037 5.110 5.037 5.100 42,800 -0.07(-1.26%)
Jul 03, 2019 5.205 5.205 5.150 5.165 14,600 -0.01(-0.29%)
Jul 02, 2019 5.250 5.250 5.180 5.180 170,664 -0.03(-0.58%)
Jul 01, 2019 5.310 5.310 5.200 5.210 65,947 +0.05(+1.07%)
Jun 28, 2019 5.130 5.180 5.130 5.155 41,300 +0.03(+0.49%)
Jun 27, 2019 5.110 5.137 5.110 5.130 21,243 +0.11(+2.19%)
Jun 26, 2019 5.000 5.040 5.000 5.020 58,800 -0.07(-1.28%)
Jun 25, 2019 5.110 5.130 5.080 5.085 45,681 -0.05(-0.96%)
Jun 24, 2019 5.120 5.210 5.120 5.135 69,365 +0.03(+0.58%)
Jun 21, 2019 5.190 5.190 5.070 5.105 58,300 -0.04(-0.87%)
Jun 20, 2019 5.180 5.180 5.125 5.150 178,162 -0.04(-0.77%)
Jun 19, 2019 5.185 5.190 5.170 5.190 37,401 +0.07(+1.37%)
Jun 18, 2019 5.095 5.140 5.095 5.120 238,009 +0.10(+1.99%)
Jun 17, 2019 5.040 5.040 5.005 5.020 115,068 -0.01(-0.20%)
Jun 14, 2019 5.000 5.050 5.000 5.030 84,200 +0.00(+0.00%)
Jun 13, 2019 5.100 5.100 5.020 5.030 62,369 -0.04(-0.79%)
Jun 12, 2019 5.090 5.100 5.070 5.070 21,375 -0.12(-2.31%)
Jun 11, 2019 5.170 5.210 5.170 5.190 165,454 +0.04(+0.78%)
Jun 10, 2019 5.210 5.210 5.130 5.150 170,816 +0.02(+0.29%)
Jun 07, 2019 5.130 5.150 5.110 5.135 109,500 +0.04(+0.69%)
Jun 06, 2019 5.100 5.120 5.100 5.100 119,898 -0.02(-0.34%)
Jun 05, 2019 5.130 5.160 5.100 5.117 73,554 +0.10(+2.04%)
Jun 04, 2019 4.910 5.020 4.910 5.015 81,662 +0.14(+2.98%)
Jun 03, 2019 4.820 4.900 4.820 4.870 43,960 +0.04(+0.93%)
May 31, 2019 4.830 4.830 4.763 4.825 73,800 -0.33(-6.31%)
May 30, 2019 5.139 5.178 5.139 5.150 52,025 -0.04(-0.77%)
May 29, 2019 5.210 5.230 5.190 5.190 74,431 -0.03(-0.57%)
May 28, 2019 5.290 5.295 5.220 5.220 79,558 -0.04(-0.85%)
May 24, 2019 5.340 5.340 5.240 5.265 35,100 +0.11(+2.23%)
May 23, 2019 5.220 5.220 5.120 5.150 24,280 -0.09(-1.72%)
May 22, 2019 5.260 5.270 5.240 5.240 19,165 -0.11(-2.06%)
May 21, 2019 5.350 5.370 5.340 5.350 18,371 -0.04(-0.74%)
May 20, 2019 5.380 5.390 5.360 5.390 7,723 -0.04(-0.74%)
May 17, 2019 5.490 5.490 5.430 5.430 39,800 -0.10(-1.81%)
May 16, 2019 5.590 5.590 5.520 5.530 18,316 -0.07(-1.25%)
May 15, 2019 5.500 5.600 5.465 5.600 68,643 +0.05(+0.95%)
May 14, 2019 5.460 5.560 5.460 5.548 53,885 -0.04(-0.76%)
May 13, 2019 5.590 5.610 5.564 5.590 22,874 -0.15(-2.61%)
May 10, 2019 5.750 5.750 5.690 5.740 12,500 -0.15(-2.59%)
May 09, 2019 5.850 5.910 5.845 5.893 25,350 +0.03(+0.55%)
May 08, 2019 5.850 5.860 5.830 5.860 36,941 +0.00(+0.09%)
May 07, 2019 5.830 5.900 5.780 5.855 89,408 -0.01(-0.26%)
May 06, 2019 5.800 5.870 5.780 5.870 8,350 -0.05(-0.93%)
May 03, 2019 5.920 5.930 5.870 5.925 2,700 +0.08(+1.28%)
May 02, 2019 5.840 5.864 5.840 5.850 8,463 -0.02(-0.26%)
May 01, 2019 5.900 5.900 5.851 5.865 8,892 -0.01(-0.17%)
Apr 30, 2019 5.890 5.900 5.860 5.875 20,408 +0.00(+0.00%)
Apr 29, 2019 5.840 5.890 5.840 5.875 20,690 +0.02(+0.34%)
Apr 26, 2019 5.870 5.870 5.840 5.855 15,300 -0.01(-0.26%)
Apr 25, 2019 5.860 5.870 5.850 5.870 31,611 +0.02(+0.34%)
Apr 24, 2019 5.830 5.880 5.830 5.850 22,154 -0.12(-2.01%)
Apr 23, 2019 5.935 5.970 5.920 5.970 28,561 +0.04(+0.67%)
Apr 22, 2019 5.930 5.940 5.920 5.930 9,810 -0.08(-1.41%)
Apr 18, 2019 6.050 6.050 6.015 6.015 3,500 +0.03(+0.59%)
Apr 17, 2019 5.960 5.980 5.960 5.980 5,329 +0.15(+2.49%)
Apr 16, 2019 5.830 5.850 5.820 5.835 5,109 +0.01(+0.26%)
Apr 15, 2019 5.840 5.840 5.803 5.820 11,749 -0.06(-1.10%)
Apr 12, 2019 5.900 5.900 5.881 5.885 5,900 +0.02(+0.34%)
Apr 11, 2019 5.900 5.900 5.860 5.865 13,281 +0.00(+0.00%)
Apr 10, 2019 5.890 5.890 5.860 5.865 20,419 -0.04(-0.59%)
Apr 09, 2019 5.890 5.910 5.890 5.900 10,899 +0.14(+2.34%)
Apr 08, 2019 5.780 5.780 5.760 5.765 30,858 -0.04(-0.77%)
Apr 05, 2019 5.780 5.820 5.780 5.810 17,900 +0.06(+1.13%)
Apr 04, 2019 5.720 5.760 5.720 5.745 12,612 -0.01(-0.26%)
Apr 03, 2019 5.760 5.790 5.747 5.760 8,617 +0.01(+0.26%)
Apr 02, 2019 5.745 5.750 5.730 5.745 27,975 +0.08(+1.50%)
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.