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 (%)
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%)
Apr 01, 2011	21.51	21.55	21.51	21.55	400	+0.49(+2.33%)
Mar 29, 2011		21.06	21.06	21.06	0	+0.37(+1.79%)
Mar 28, 2011	21.33	21.35	20.69	20.69	485	-0.91(-4.21%)
Mar 25, 2011	21.70	21.70	21.60	21.60	776	-1.32(-5.76%)
Mar 24, 2011	22.92	22.92	22.92	22.92	200	-0.50(-2.13%)
Mar 23, 2011	23.36	23.42	23.36	23.42	550	+0.11(+0.47%)
Mar 22, 2011	23.31	23.31	23.31	23.31	1,200	-0.12(-0.51%)
Mar 21, 2011	22.96	23.43	22.96	23.43	1,530	+0.65(+2.85%)
Mar 18, 2011	22.79	22.79	22.78	22.78	1,300	+1.97(+9.47%)

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.