Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2011		25.24	25.24	25.24	0	-0.12(-0.47%)
Jun 21, 2011		25.36	25.36	25.36	0	+0.21(+0.83%)
Jun 20, 2011	25.15	25.15	25.15	25.15	1,600	+0.49(+1.99%)
Jun 17, 2011	24.61	24.66	24.61	24.66	2,800	+0.26(+1.07%)
Jun 03, 2011		24.40	24.40	24.40	0	+0.83(+3.52%)
May 17, 2011		23.57	23.57	23.57	0	-1.30(-5.23%)
May 10, 2011		24.87	24.87	24.87	0	+1.99(+8.70%)
Apr 28, 2011		22.88	22.88	22.88	0	-0.11(-0.48%)
Apr 25, 2011	22.99	22.99	22.99	22.99	0	+0.64(+2.86%)
Apr 21, 2011	22.35	22.35	22.35	22.35	300	+0.59(+2.71%)
Apr 20, 2011	21.76	21.76	21.76	21.76	120	+0.14(+0.65%)
Apr 19, 2011	21.62	21.62	21.62	21.62	400	-0.09(-0.41%)
Apr 15, 2011	21.71	21.71	21.71	21.71	0	+0.65(+3.09%)
Apr 05, 2011	21.06	21.06	21.06	21.06	0	-0.77(-3.53%)
Apr 04, 2011	21.83	21.83	21.83	21.83	200	+0.28(+1.30%)

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.