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, 2023 4.410 4.590 4.410 4.590 40,838 +0.10(+2.23%)
Mar 30, 2023 4.520 4.520 4.370 4.490 30,023 +0.02(+0.45%)
Mar 29, 2023 4.440 4.530 4.440 4.470 34,869 +0.06(+1.36%)
Mar 28, 2023 4.360 4.450 4.360 4.410 42,956 +0.05(+1.15%)
Mar 27, 2023 4.350 4.370 4.310 4.360 74,669 +0.06(+1.40%)
Mar 24, 2023 4.330 4.330 4.290 4.300 38,612 -0.04(-0.92%)
Mar 23, 2023 4.350 4.380 4.310 4.340 43,949 +0.03(+0.69%)
Mar 22, 2023 4.340 4.370 4.290 4.310 44,841 +0.01(+0.23%)
Mar 21, 2023 4.230 4.310 4.230 4.300 43,860 +0.02(+0.58%)
Mar 20, 2023 4.300 4.300 4.210 4.275 58,704 +0.07(+1.66%)
Mar 17, 2023 4.171 4.235 4.170 4.205 89,220 -0.16(-3.77%)
Mar 16, 2023 4.250 4.370 4.250 4.370 135,104 +0.09(+2.10%)
Mar 15, 2023 4.250 4.340 4.250 4.280 218,674 -0.08(-1.83%)
Mar 14, 2023 4.330 4.400 4.290 4.360 124,611 -0.13(-2.90%)
Mar 13, 2023 4.490 4.570 4.470 4.490 111,775 -0.28(-5.87%)
Mar 10, 2023 4.690 4.800 4.690 4.770 141,286 -0.07(-1.34%)
Mar 09, 2023 4.890 4.890 4.830 4.835 122,652 -0.04(-0.72%)
Mar 08, 2023 4.850 4.910 4.850 4.870 76,433 +0.15(+3.18%)
Mar 07, 2023 4.795 4.840 4.700 4.720 174,239 -0.03(-0.63%)
Mar 06, 2023 4.810 4.810 4.750 4.750 119,421 -0.02(-0.42%)
Mar 03, 2023 4.670 4.770 4.670 4.770 1,392,521 +0.13(+2.80%)
Mar 02, 2023 4.560 4.650 4.560 4.640 2,196,663 +0.10(+2.20%)
Mar 01, 2023 4.520 4.570 4.520 4.540 81,512 +0.11(+2.48%)
Feb 28, 2023 4.490 4.490 4.430 4.430 55,460 -0.01(-0.23%)
Feb 27, 2023 4.410 4.460 4.410 4.440 166,553 +0.08(+1.72%)
Feb 24, 2023 4.345 4.370 4.340 4.365 50,945 +0.04(+1.04%)
Feb 23, 2023 4.250 4.320 4.250 4.320 56,436 +0.04(+0.93%)
Feb 22, 2023 4.340 4.340 4.260 4.280 32,118 -0.07(-1.61%)
Feb 21, 2023 4.370 4.410 4.350 4.350 47,385 +0.05(+1.16%)
Feb 17, 2023 4.260 4.330 4.260 4.300 43,613 +0.07(+1.65%)
Feb 16, 2023 4.205 4.240 4.170 4.230 51,650 +0.12(+2.92%)
Feb 15, 2023 4.120 4.120 4.080 4.110 91,826 +0.05(+1.23%)
Feb 14, 2023 4.040 4.080 4.020 4.060 54,493 -0.02(-0.49%)
Feb 13, 2023 4.030 4.080 3.990 4.080 75,047 +0.17(+4.35%)
Feb 10, 2023 3.850 3.920 3.850 3.910 51,654 -0.05(-1.26%)
Feb 09, 2023 4.000 4.010 3.940 3.960 105,412 -0.01(-0.25%)
Feb 08, 2023 4.000 4.000 3.938 3.970 44,445 -0.04(-1.12%)
Feb 07, 2023 3.930 4.030 3.930 4.015 103,880 +0.04(+1.01%)
Feb 06, 2023 4.010 4.010 3.950 3.975 54,944 +0.06(+1.53%)
Feb 03, 2023 3.950 3.950 3.890 3.915 53,304 -0.06(-1.63%)
Feb 02, 2023 3.975 4.010 3.940 3.980 65,035 -0.12(-2.93%)
Feb 01, 2023 4.020 4.100 4.020 4.100 82,226 +0.15(+3.80%)
Jan 31, 2023 3.990 3.990 3.950 3.950 65,009 +0.04(+1.02%)
Jan 30, 2023 3.910 3.930 3.880 3.910 33,195 +0.00(+0.00%)
Jan 27, 2023 3.860 3.910 3.860 3.910 41,726 +0.08(+2.22%)
Jan 26, 2023 3.845 3.880 3.780 3.825 81,815 -0.00(-0.13%)
Jan 25, 2023 3.850 3.850 3.780 3.830 75,916 +0.11(+2.96%)
Jan 24, 2023 3.740 3.740 3.670 3.720 66,691 +0.01(+0.27%)
Jan 23, 2023 3.700 3.720 3.660 3.710 118,257 +0.00(+0.13%)
Jan 20, 2023 3.640 3.730 3.640 3.705 36,454 +0.04(+1.23%)
Jan 19, 2023 3.680 3.680 3.630 3.660 96,656 -0.11(-2.92%)
Jan 18, 2023 3.880 3.880 3.770 3.770 97,822 +0.00(+0.00%)
Jan 17, 2023 3.800 3.800 3.750 3.770 85,341 +0.13(+3.57%)
Jan 13, 2023 3.600 3.650 3.590 3.640 106,731 -0.12(-3.19%)
Jan 12, 2023 3.800 3.800 3.720 3.760 110,313 -0.03(-0.79%)
Jan 11, 2023 3.660 3.890 3.660 3.790 118,406 +0.02(+0.53%)
Jan 10, 2023 3.755 3.870 3.750 3.770 59,980 -0.02(-0.53%)
Jan 09, 2023 3.850 3.850 3.660 3.790 157,469 +0.03(+0.80%)
Jan 06, 2023 3.830 3.830 3.703 3.760 109,480 +0.15(+4.30%)
Jan 05, 2023 3.590 3.650 3.580 3.605 231,228 -0.06(-1.77%)
Jan 04, 2023 3.790 3.790 3.650 3.670 326,353 -0.09(-2.39%)
Jan 03, 2023 3.780 3.850 3.750 3.760 132,888 +0.00(+0.00%)
Dec 30, 2022 3.640 3.780 3.640 3.760 1,762,366 +0.02(+0.67%)
Dec 29, 2022 3.750 3.760 3.670 3.735 1,303,254 +0.04(+1.11%)
Dec 28, 2022 3.750 3.760 3.680 3.694 1,224,008 -0.00(-0.03%)
Dec 27, 2022 3.650 3.710 3.650 3.695 237,918 +0.02(+0.68%)
Dec 23, 2022 3.650 3.750 3.624 3.670 1,190,948 +0.02(+0.56%)
Dec 22, 2022 3.670 3.690 3.610 3.650 1,279,176 -0.01(-0.29%)
Dec 21, 2022 3.720 3.759 3.640 3.660 1,234,989 -0.06(-1.61%)
Dec 20, 2022 3.705 3.800 3.700 3.720 53,354 -0.08(-2.11%)
Dec 19, 2022 3.700 3.820 3.700 3.800 95,277 -0.10(-2.56%)
Dec 16, 2022 3.930 3.930 3.860 3.900 71,372 +0.02(+0.52%)
Dec 15, 2022 3.900 4.000 3.837 3.880 41,722 -0.02(-0.51%)
Dec 14, 2022 3.900 3.910 3.860 3.900 28,750 +0.00(+0.00%)
Dec 13, 2022 3.980 3.980 3.890 3.900 72,346 +0.04(+1.04%)
Dec 12, 2022 3.920 3.920 3.830 3.860 92,177 +0.01(+0.26%)
Dec 09, 2022 3.840 3.860 3.825 3.850 52,589 -0.02(-0.52%)
Dec 08, 2022 3.820 3.880 3.820 3.870 89,430 +0.06(+1.44%)
Dec 07, 2022 3.930 3.930 3.800 3.815 30,403 +0.06(+1.46%)
Dec 06, 2022 3.690 3.870 3.690 3.760 40,462 +0.07(+1.90%)
Dec 05, 2022 3.590 3.820 3.590 3.690 77,380 -0.11(-2.89%)
Dec 02, 2022 3.860 3.860 3.620 3.800 23,665 -0.08(-2.19%)
Dec 01, 2022 4.000 4.000 3.760 3.885 72,345 -0.06(-1.40%)
Nov 30, 2022 3.997 3.997 3.850 3.940 83,295 +0.10(+2.60%)
Nov 29, 2022 3.710 3.930 3.710 3.840 26,039 -0.04(-0.90%)
Nov 28, 2022 4.000 4.000 3.870 3.875 26,641 -0.02(-0.64%)
Nov 25, 2022 3.950 3.950 3.880 3.900 45,810 -0.05(-1.27%)
Nov 23, 2022 3.950 4.015 3.945 3.950 37,311 +0.00(+0.00%)
Nov 22, 2022 3.905 4.000 3.870 3.950 53,301 +0.08(+2.07%)
Nov 21, 2022 3.970 3.970 3.840 3.870 64,389 +0.02(+0.52%)
Nov 18, 2022 3.800 3.880 3.800 3.850 35,040 +0.08(+2.12%)
Nov 17, 2022 3.840 3.840 3.610 3.770 44,641 -0.10(-2.58%)
Nov 16, 2022 3.990 3.990 3.850 3.870 59,020 +0.00(+0.00%)
Nov 15, 2022 3.840 3.950 3.770 3.870 46,898 +0.04(+1.18%)
Nov 14, 2022 3.920 3.920 3.780 3.825 95,769 -0.04(-1.16%)
Nov 11, 2022 3.960 3.960 3.810 3.870 117,251 +0.06(+1.57%)
Nov 10, 2022 3.730 3.810 3.700 3.810 163,548 +0.32(+9.17%)
Nov 09, 2022 3.450 3.490 3.440 3.490 15,526 -0.06(-1.69%)
Nov 08, 2022 3.560 3.571 3.540 3.550 67,482 +0.03(+0.85%)
Nov 07, 2022 3.530 3.540 3.500 3.520 28,069 -0.02(-0.42%)
Nov 04, 2022 3.410 3.570 3.410 3.535 128,931 +0.17(+4.90%)
Nov 03, 2022 3.480 3.480 3.350 3.370 40,228 -0.02(-0.59%)
Nov 02, 2022 3.470 3.470 3.380 3.390 79,200 +0.08(+2.42%)
Nov 01, 2022 3.460 3.460 3.300 3.310 425,422 +0.01(+0.30%)
Oct 31, 2022 3.320 3.330 3.290 3.300 86,085 +0.02(+0.61%)
Oct 28, 2022 3.280 3.310 3.270 3.280 41,853 -0.01(-0.30%)
Oct 27, 2022 3.410 3.410 3.280 3.290 170,580 -0.06(-1.79%)
Oct 26, 2022 3.335 3.360 3.325 3.350 68,315 +0.07(+2.13%)
Oct 25, 2022 3.245 3.290 3.245 3.280 491,112 +0.11(+3.47%)
Oct 24, 2022 3.170 3.170 3.130 3.170 131,372 -0.02(-0.63%)
Oct 21, 2022 3.090 3.190 3.090 3.190 163,564 +0.04(+1.17%)
Oct 20, 2022 3.170 3.200 3.130 3.153 138,066 -0.02(-0.53%)
Oct 19, 2022 3.280 3.280 3.130 3.170 103,523 +0.00(+0.00%)
Oct 18, 2022 3.150 3.225 3.150 3.170 365,737 -0.05(-1.55%)
Oct 17, 2022 3.260 3.280 3.220 3.220 132,420 +0.09(+2.88%)
Oct 14, 2022 3.190 3.205 3.130 3.130 188,979 -0.06(-1.88%)
Oct 13, 2022 3.070 3.200 3.070 3.190 457,525 +0.11(+3.57%)
Oct 12, 2022 3.110 3.150 3.080 3.080 92,395 -0.06(-1.91%)
Oct 11, 2022 3.170 3.210 3.140 3.140 345,626 -0.02(-0.63%)
Oct 10, 2022 3.140 3.210 3.140 3.160 103,110 -0.03(-0.94%)
Oct 07, 2022 3.255 3.255 3.190 3.190 82,935 -0.09(-2.86%)
Oct 06, 2022 3.300 3.315 3.260 3.284 88,194 -0.03(-0.79%)
Oct 05, 2022 3.410 3.410 3.270 3.310 83,467 -0.06(-1.78%)
Oct 04, 2022 3.370 3.400 3.360 3.370 324,753 -0.01(-0.30%)
Oct 03, 2022 3.260 3.400 3.260 3.380 107,472 +0.12(+3.68%)
Sep 30, 2022 3.380 3.380 3.260 3.260 85,183 -0.24(-6.86%)
Sep 29, 2022 3.560 3.640 3.500 3.500 100,477 -0.23(-6.17%)
Sep 28, 2022 3.810 3.810 3.680 3.730 49,849 -0.06(-1.58%)
Sep 27, 2022 3.810 3.820 3.760 3.790 185,374 -0.04(-0.98%)
Sep 26, 2022 3.960 3.960 3.810 3.828 43,709 -0.18(-4.55%)
Sep 23, 2022 4.015 4.015 3.960 4.010 44,553 -0.05(-1.25%)
Sep 22, 2022 4.050 4.150 4.010 4.061 64,483 +0.08(+2.02%)
Sep 21, 2022 4.045 4.071 3.980 3.980 29,469 -0.13(-3.16%)
Sep 20, 2022 4.110 4.130 4.080 4.110 32,302 -0.01(-0.36%)
Sep 19, 2022 4.050 4.125 4.050 4.125 91,478 +0.00(+0.12%)
Sep 16, 2022 4.086 4.120 4.060 4.120 28,699 +0.08(+1.98%)
Sep 15, 2022 4.090 4.139 4.040 4.040 10,389 -0.07(-1.70%)
Sep 14, 2022 3.990 4.150 3.990 4.110 52,151 +0.13(+3.27%)
Sep 13, 2022 4.060 4.060 3.980 3.980 127,860 -0.29(-6.79%)
Sep 12, 2022 4.420 4.420 4.150 4.270 173,570 +0.04(+0.95%)
Sep 09, 2022 4.350 4.350 4.200 4.230 27,406 +0.02(+0.48%)
Sep 08, 2022 4.180 4.210 4.150 4.210 33,950 +0.00(+0.00%)
Sep 07, 2022 4.060 4.210 4.060 4.210 54,273 +0.12(+2.93%)
Sep 06, 2022 4.200 4.200 4.090 4.090 53,588 -0.13(-3.08%)
Sep 02, 2022 4.250 4.270 4.200 4.220 34,906 -0.08(-1.86%)
Sep 01, 2022 4.300 4.310 4.260 4.300 38,378 -0.07(-1.60%)
Aug 31, 2022 4.380 4.380 4.340 4.370 45,054 +0.04(+1.04%)
Aug 30, 2022 4.450 4.450 4.310 4.325 49,965 -0.07(-1.65%)
Aug 29, 2022 4.330 4.420 4.300 4.397 17,785 +0.07(+1.61%)
Aug 26, 2022 4.250 4.401 4.140 4.328 25,219 -0.13(-2.85%)
Aug 25, 2022 4.430 4.460 4.430 4.455 33,885 +0.01(+0.34%)
Aug 24, 2022 4.420 4.460 4.400 4.440 32,704 +0.03(+0.67%)
Aug 23, 2022 4.450 4.470 4.410 4.410 30,377 -0.06(-1.34%)
Aug 22, 2022 4.480 4.484 4.450 4.470 41,479 -0.04(-0.89%)
Aug 19, 2022 4.530 4.530 4.490 4.510 25,657 -0.04(-0.77%)
Aug 18, 2022 4.510 4.580 4.510 4.545 33,785 -0.04(-0.98%)
Aug 17, 2022 4.600 4.610 4.510 4.590 50,663 +0.04(+0.88%)
Aug 16, 2022 4.400 4.600 4.400 4.550 31,272 -0.11(-2.36%)
Aug 15, 2022 4.770 4.770 4.601 4.660 40,220 -0.05(-1.06%)
Aug 12, 2022 4.590 4.710 4.590 4.710 35,019 +0.02(+0.43%)
Aug 11, 2022 4.640 4.730 4.640 4.690 66,766 +0.00(+0.00%)
Aug 10, 2022 4.610 4.705 4.610 4.690 267,475 +0.46(+10.87%)
Aug 09, 2022 4.250 4.250 4.200 4.230 192,457 -0.02(-0.59%)
Aug 08, 2022 4.280 4.280 4.250 4.255 22,241 +0.08(+1.79%)
Aug 05, 2022 4.250 4.250 4.160 4.180 39,038 -0.07(-1.65%)
Aug 04, 2022 4.380 4.380 4.240 4.250 38,676 +0.00(+0.00%)
Aug 03, 2022 4.190 4.250 4.190 4.250 59,611 -0.07(-1.62%)
Aug 02, 2022 4.310 4.420 4.310 4.320 96,354 +0.02(+0.35%)
Aug 01, 2022 4.350 4.430 4.250 4.305 56,579 +0.15(+3.73%)
Jul 29, 2022 4.240 4.240 4.123 4.150 109,623 -0.08(-1.89%)
Jul 28, 2022 4.160 4.240 4.160 4.230 20,529 +0.08(+1.93%)
Jul 27, 2022 4.100 4.160 4.080 4.150 69,587 +0.10(+2.47%)
Jul 26, 2022 4.040 4.090 4.040 4.050 28,618 +0.00(+0.00%)
Jul 25, 2022 4.010 4.070 4.010 4.050 32,552 +0.04(+1.00%)
Jul 22, 2022 4.005 4.030 3.987 4.010 43,934 -0.01(-0.25%)
Jul 21, 2022 3.975 4.020 3.970 4.020 29,294 +0.03(+0.75%)
Jul 20, 2022 3.980 3.990 3.940 3.990 47,615 +0.04(+1.01%)
Jul 19, 2022 3.930 3.970 3.930 3.950 108,862 +0.20(+5.33%)
Jul 18, 2022 3.870 3.870 3.750 3.750 97,475 +0.00(+0.00%)
Jul 15, 2022 3.715 3.780 3.715 3.750 19,962 -0.02(-0.66%)
Jul 14, 2022 3.630 3.800 3.630 3.775 26,948 +0.04(+1.21%)
Jul 13, 2022 3.818 3.820 3.661 3.730 58,223 +0.03(+0.81%)
Jul 12, 2022 3.600 3.770 3.600 3.700 53,208 -0.02(-0.54%)
Jul 11, 2022 3.660 3.750 3.660 3.720 98,820 -0.03(-0.80%)
Jul 08, 2022 3.730 3.760 3.720 3.750 42,083 +0.06(+1.63%)
Jul 07, 2022 3.680 3.720 3.680 3.690 105,273 +0.01(+0.27%)
Jul 06, 2022 3.770 3.770 3.650 3.680 81,716 -0.09(-2.39%)
Jul 05, 2022 3.880 3.880 3.740 3.770 85,569 -0.13(-3.33%)
Jul 01, 2022 3.948 3.950 3.850 3.900 56,748 -0.12(-2.99%)
Jun 30, 2022 4.000 4.110 3.980 4.020 30,498 -0.03(-0.74%)
Jun 29, 2022 4.080 4.105 4.020 4.050 21,419 -0.08(-1.94%)
Jun 28, 2022 4.300 4.300 4.130 4.130 85,659 +0.06(+1.47%)
Jun 27, 2022 3.980 4.090 3.980 4.070 31,284 -0.04(-0.97%)
Jun 24, 2022 4.060 4.120 4.060 4.110 24,399 -0.06(-1.44%)
Jun 23, 2022 4.185 4.190 4.140 4.170 62,126 -0.02(-0.48%)
Jun 22, 2022 4.060 4.230 4.060 4.190 56,003 +0.13(+3.20%)
Jun 21, 2022 4.070 4.080 4.040 4.060 70,705 +0.03(+0.74%)
Jun 17, 2022 4.050 4.060 4.020 4.030 58,524 -0.03(-0.74%)
Jun 16, 2022 4.040 4.190 3.980 4.060 98,944 -0.04(-0.98%)
Jun 15, 2022 4.095 4.130 4.060 4.100 89,374 -0.03(-0.73%)
Jun 14, 2022 4.020 4.150 4.020 4.130 78,049 +0.00(+0.00%)
Jun 13, 2022 4.060 4.198 4.060 4.130 115,261 -0.12(-2.94%)
Jun 10, 2022 4.275 4.300 4.240 4.255 26,680 -0.08(-1.73%)
Jun 09, 2022 4.370 4.380 4.330 4.330 33,146 +0.01(+0.23%)
Jun 08, 2022 4.340 4.340 4.261 4.320 14,392 -0.08(-1.82%)
Jun 07, 2022 4.310 4.405 4.310 4.400 101,676 +0.14(+3.29%)
Jun 06, 2022 4.260 4.270 4.220 4.260 43,118 +0.12(+2.90%)
Jun 03, 2022 4.100 4.160 4.100 4.140 48,609 -0.11(-2.54%)
Jun 02, 2022 4.260 4.260 4.200 4.248 27,360 +0.07(+1.63%)
Jun 01, 2022 4.190 4.220 4.160 4.180 66,414 +0.00(+0.12%)
May 31, 2022 4.195 4.229 4.160 4.175 40,395 -0.17(-4.02%)
May 27, 2022 4.355 4.360 4.320 4.350 9,979 +0.03(+0.69%)
May 26, 2022 4.290 4.350 4.290 4.320 24,485 +0.01(+0.23%)
May 25, 2022 4.330 4.330 4.270 4.310 28,314 -0.02(-0.47%)
May 24, 2022 4.210 4.370 4.210 4.330 64,382 +0.03(+0.70%)
May 23, 2022 4.250 4.305 4.250 4.300 38,309 +0.02(+0.58%)
May 20, 2022 4.270 4.300 4.230 4.275 104,911 -0.06(-1.50%)
May 19, 2022 4.280 4.358 4.280 4.340 49,107 +0.15(+3.58%)
May 18, 2022 4.210 4.310 4.160 4.190 47,355 +0.01(+0.24%)
May 17, 2022 4.130 4.180 4.130 4.180 74,154 +0.13(+3.21%)
May 16, 2022 4.030 4.070 4.030 4.050 80,782 +0.20(+5.19%)
May 13, 2022 3.980 3.980 3.730 3.850 60,854 +0.08(+2.12%)
May 12, 2022 3.900 3.900 3.670 3.770 126,085 +0.14(+3.86%)
May 11, 2022 3.610 3.680 3.580 3.630 70,355 +0.03(+0.83%)
May 10, 2022 3.520 3.750 3.520 3.600 74,239 -0.02(-0.44%)
May 09, 2022 3.630 3.630 3.580 3.616 26,480 -0.00(-0.11%)
May 06, 2022 3.590 3.630 3.580 3.620 25,270 +0.07(+1.97%)
May 05, 2022 3.590 3.590 3.520 3.550 113,909 -0.11(-3.01%)
May 04, 2022 3.500 3.660 3.500 3.660 74,272 +0.07(+1.95%)
May 03, 2022 3.560 3.590 3.550 3.590 102,177 +0.04(+1.13%)
May 02, 2022 3.558 3.560 3.500 3.550 63,640 +0.04(+1.14%)
Apr 29, 2022 3.600 3.600 3.510 3.510 35,663 -0.04(-1.13%)
Apr 28, 2022 3.500 3.590 3.500 3.550 72,432 +0.12(+3.50%)
Apr 27, 2022 3.500 3.500 3.420 3.430 41,963 +0.03(+0.88%)
Apr 26, 2022 3.570 3.570 3.390 3.400 91,828 -0.07(-2.02%)
Apr 25, 2022 3.500 3.510 3.430 3.470 55,547 -0.04(-1.14%)
Apr 22, 2022 3.520 3.560 3.500 3.510 23,120 -0.06(-1.68%)
Apr 21, 2022 3.600 3.650 3.560 3.570 31,236 -0.10(-2.72%)
Apr 20, 2022 3.680 3.740 3.660 3.670 68,714 +0.10(+2.80%)
Apr 19, 2022 3.540 3.580 3.510 3.570 176,241 +0.15(+4.23%)
Apr 18, 2022 3.520 3.520 3.400 3.425 25,052 +0.00(+0.00%)
Apr 14, 2022 3.500 3.640 3.410 3.425 47,866 -0.05(-1.37%)
Apr 13, 2022 3.420 3.480 3.410 3.473 28,852 +0.03(+0.94%)
Apr 12, 2022 3.550 3.550 3.420 3.440 72,023 -0.04(-1.15%)
Apr 11, 2022 3.540 3.540 3.350 3.480 139,992 +0.09(+2.65%)
Apr 08, 2022 3.500 3.500 3.390 3.390 85,678 -0.11(-3.14%)
Apr 07, 2022 3.520 3.560 3.500 3.500 152,168 -0.02(-0.57%)
Apr 06, 2022 3.550 3.595 3.510 3.520 108,338 -0.09(-2.49%)
Apr 05, 2022 3.520 3.630 3.510 3.610 96,038 -0.02(-0.55%)
Apr 04, 2022 3.490 3.710 3.490 3.630 58,230 -0.05(-1.36%)
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.