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 (%)
Nov 29, 2012	15.70	15.70	15.70	15.70	0	+0.32(+2.08%)
Nov 27, 2012		15.38	15.38	15.38	0	-0.32(-2.04%)
Nov 24, 2012		15.70	15.70	15.70	0	+0.00(+0.00%)
Nov 23, 2012	15.82	15.82	15.70	15.70	1,800	+0.64(+4.25%)
Nov 21, 2012	15.06	15.06	15.06	15.06	500	+2.07(+15.94%)
Nov 04, 2012		12.99	12.99	12.99	0	+0.00(+0.00%)
Nov 02, 2012	12.99	12.99	12.99	12.99	500	+0.16(+1.25%)
Nov 01, 2012	12.84	12.84	12.83	12.83	1,300	+1.02(+8.64%)
Oct 17, 2012		11.81	11.81	11.81	0	+0.17(+1.46%)
Oct 16, 2012	11.64	11.64	11.64	11.64	806	+0.11(+0.95%)
Oct 15, 2012	11.53	11.53	11.53	11.53	100	+0.46(+4.16%)
Oct 10, 2012		11.07	11.07	11.07	0	-0.29(-2.55%)
Oct 09, 2012	11.36	11.36	11.36	11.36	700	-0.16(-1.39%)
Oct 02, 2012		11.52	11.52	11.52	0	-1.44(-11.11%)
Sep 19, 2012	12.96	12.96	12.96	12.96	0	+0.73(+5.97%)
Sep 13, 2012		12.23	12.23	12.23	0	-0.11(-0.89%)
Sep 10, 2012		12.34	12.34	12.34	0	+0.18(+1.48%)
Sep 07, 2012	12.16	12.16	12.16	12.16	100	+0.76(+6.67%)

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.