Indicators

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.990	3.990	3.950	3.950	65,009	+0.04(+1.02%)
Jan 30, 2023	3.910	3.930	3.880	3.910	33,195	+0.00(+0.00%)
Jan 27, 2023	3.860	3.910	3.860	3.910	41,726	+0.08(+2.22%)
Jan 26, 2023	3.845	3.880	3.780	3.825	81,815	-0.00(-0.13%)
Jan 25, 2023	3.850	3.850	3.780	3.830	75,916	+0.11(+2.96%)
Jan 24, 2023	3.740	3.740	3.670	3.720	66,691	+0.01(+0.27%)
Jan 23, 2023	3.700	3.720	3.660	3.710	118,257	+0.00(+0.13%)
Jan 20, 2023	3.640	3.730	3.640	3.705	36,454	+0.04(+1.23%)
Jan 19, 2023	3.680	3.680	3.630	3.660	96,656	-0.11(-2.92%)
Jan 18, 2023	3.880	3.880	3.770	3.770	97,822	+0.00(+0.00%)
Jan 17, 2023	3.800	3.800	3.750	3.770	85,341	+0.13(+3.57%)
Jan 13, 2023	3.600	3.650	3.590	3.640	106,731	-0.12(-3.19%)
Jan 12, 2023	3.800	3.800	3.720	3.760	110,313	-0.03(-0.79%)
Jan 11, 2023	3.660	3.890	3.660	3.790	118,406	+0.02(+0.53%)
Jan 10, 2023	3.755	3.870	3.750	3.770	59,980	-0.02(-0.53%)
Jan 09, 2023	3.850	3.850	3.660	3.790	157,469	+0.03(+0.80%)
Jan 06, 2023	3.830	3.830	3.703	3.760	109,480	+0.15(+4.30%)
Jan 05, 2023	3.590	3.650	3.580	3.605	231,228	-0.06(-1.77%)
Jan 04, 2023	3.790	3.790	3.650	3.670	326,353	-0.09(-2.39%)

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.