Indicators

Mazda Motor Corp (OP: MZDAY )

4.950 -0.030 (-0.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.790	3.880	3.700	3.830	82,841	+0.07(+1.86%)
Jan 28, 2022	3.710	3.840	3.710	3.760	82,065	-0.03(-0.74%)
Jan 27, 2022	3.750	3.840	3.750	3.788	43,734	-0.06(-1.61%)
Jan 26, 2022	3.890	3.910	3.810	3.850	100,961	-0.01(-0.26%)
Jan 25, 2022	3.740	3.980	3.740	3.860	59,571	+0.01(+0.17%)
Jan 24, 2022	3.930	3.930	3.760	3.853	111,989	-0.08(-1.95%)
Jan 21, 2022	3.830	4.010	3.830	3.930	53,152	-0.10(-2.48%)
Jan 20, 2022	4.090	4.145	4.030	4.030	38,412	-0.04(-0.91%)
Jan 19, 2022	4.090	4.100	4.060	4.067	120,387	-0.03(-0.80%)
Jan 18, 2022	4.240	4.240	4.080	4.100	93,742	-0.18(-4.21%)
Jan 14, 2022				4.280	0	-0.05(-1.27%)
Jan 13, 2022	4.390	4.490	4.262	4.335	102,150	+0.03(+0.58%)
Jan 12, 2022	4.310	4.330	4.292	4.310	45,715	+0.00(+0.00%)
Jan 11, 2022	4.300	4.310	4.250	4.310	41,741	+0.16(+3.86%)
Jan 10, 2022	4.050	4.250	4.050	4.150	68,877	-0.02(-0.48%)
Jan 07, 2022	4.310	4.310	4.040	4.170	43,448	+0.08(+1.94%)
Jan 06, 2022	4.158	4.160	4.090	4.091	124,004	-0.03(-0.83%)
Jan 05, 2022	4.020	4.170	4.020	4.125	71,827	+0.09(+2.11%)
Jan 04, 2022	4.110	4.110	3.910	4.040	222,232	+0.25(+6.59%)

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.