Indicators

Mazda Motor Corp (OP: MZDAY )

4.990 +0.040 (+0.81%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2013		27.10	27.10	27.10	0	+0.73(+2.77%)
Jan 29, 2013	26.40	26.60	26.35	26.37	4,600	+0.98(+3.86%)
Jan 28, 2013	25.43	25.43	25.35	25.39	1,900	-0.31(-1.21%)
Jan 25, 2013	25.70	25.70	25.70	25.70	100	-0.03(-0.12%)
Jan 24, 2013	25.74	25.94	25.73	25.73	9,040	+1.62(+6.72%)
Jan 22, 2013		24.11	24.11	24.11	0	-0.57(-2.31%)
Jan 18, 2013	24.05	24.68	24.05	24.68	400	+1.88(+8.25%)
Jan 17, 2013	22.50	22.80	22.33	22.80	28,400	-0.19(-0.83%)
Jan 16, 2013	22.95	22.99	22.95	22.99	2,300	-0.38(-1.63%)
Jan 15, 2013	23.21	23.45	23.21	23.37	6,836	+0.15(+0.65%)
Jan 14, 2013	23.07	23.29	23.07	23.22	9,701	+0.06(+0.26%)
Jan 12, 2013	23.16	23.16	23.16	23.16	200	+0.00(+0.00%)
Jan 11, 2013	23.16	23.16	23.16	23.16	200	+2.92(+14.43%)
Jan 09, 2013		20.24	20.24	20.24	0	-0.23(-1.12%)
Jan 07, 2013		20.47	20.47	20.47	0	-0.51(-2.43%)
Jan 04, 2013	20.98	20.98	20.98	20.98	100	+0.15(+0.72%)
Jan 03, 2013	20.80	20.83	20.71	20.83	1,400	+0.11(+0.53%)

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.