Indicators

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	48.13	48.13	48.12	48.13	0	-1.75(-3.51%)
Jan 30, 2014	50.02	50.02	49.88	49.88	563	+0.07(+0.14%)
Jan 29, 2014	49.85	50.22	49.81	49.81	4,731	-0.54(-1.07%)
Jan 28, 2014	50.25	50.36	50.23	50.35	2,641	+1.40(+2.86%)
Jan 27, 2014	49.75	49.75	48.95	48.95	1,401	-1.22(-2.43%)
Jan 24, 2014	49.80	50.17	49.72	50.17	0	-0.48(-0.95%)
Jan 23, 2014	50.90	51.12	50.65	50.65	1,824	-1.47(-2.83%)
Jan 22, 2014	51.92	52.25	51.92	52.12	1,006	-0.97(-1.82%)
Jan 21, 2014	53.14	53.15	52.93	53.09	3,964	-0.65(-1.21%)
Jan 17, 2014		53.74	53.74	53.74	0	+0.41(+0.77%)
Jan 16, 2014	53.33	53.33	53.33	53.33	1,057	-0.95(-1.75%)
Jan 15, 2014	54.00	54.28	54.00	54.28	683	+0.62(+1.16%)
Jan 14, 2014	53.51	53.66	53.51	53.66	756	+0.46(+0.86%)
Jan 13, 2014	54.30	54.30	53.20	53.20	7,578	-0.75(-1.39%)
Jan 10, 2014	53.58	53.95	53.58	53.95	11,586	+2.69(+5.25%)
Jan 09, 2014	50.82	51.26	50.82	51.26	4,596	-0.06(-0.12%)
Jan 08, 2014	51.27	51.32	51.07	51.32	2,523	+0.02(+0.04%)
Jan 07, 2014	51.27	51.30	51.27	51.30	555	+0.50(+0.98%)
Jan 06, 2014	51.40	51.40	50.69	50.80	5,411	-0.65(-1.26%)

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.