Indicators

Mazda Motor Corp (OP: MZDAY )

5.330 +0.007 (+0.14%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.600	5.850	5.600	5.810	125,027	-0.03(-0.51%)
Mar 27, 2024	6.000	6.030	5.780	5.840	199,508	-0.09(-1.52%)
Mar 26, 2024	5.720	5.930	5.720	5.930	153,875	+0.13(+2.24%)
Mar 25, 2024	5.970	5.970	5.790	5.800	44,824	-0.09(-1.53%)
Mar 22, 2024	5.875	5.910	5.850	5.890	38,999	+0.05(+0.86%)
Mar 21, 2024	5.820	5.900	5.820	5.840	76,161	-0.06(-1.02%)
Mar 20, 2024	5.750	5.900	5.750	5.900	87,600	+0.11(+1.90%)
Mar 19, 2024	5.630	5.840	5.630	5.790	64,881	+0.12(+2.12%)
Mar 18, 2024	5.850	5.850	5.545	5.670	75,354	+0.11(+1.98%)
Mar 15, 2024	5.460	5.570	5.440	5.560	43,439	+0.17(+3.15%)
Mar 14, 2024	5.300	5.450	5.300	5.390	52,961	+0.02(+0.37%)
Mar 13, 2024	5.380	5.510	5.360	5.370	27,347	-0.02(-0.37%)
Mar 12, 2024	5.410	5.410	5.310	5.390	59,344	+0.13(+2.57%)
Mar 11, 2024	5.300	5.450	5.170	5.255	99,827	-0.21(-3.75%)
Mar 08, 2024	5.390	5.600	5.390	5.460	100,891	-0.14(-2.50%)
Mar 07, 2024	5.650	5.650	5.580	5.600	51,975	-0.32(-5.41%)
Mar 06, 2024	5.820	5.960	5.820	5.920	54,443	+0.17(+2.87%)
Mar 05, 2024	5.670	5.835	5.670	5.755	48,863	+0.06(+1.14%)
Mar 04, 2024	5.820	5.874	5.650	5.690	73,333	-0.13(-2.23%)

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.