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 (%)
Nov 30, 2015	10.27	10.49	10.27	10.49	41,795	-0.01(-0.10%)
Nov 27, 2015		10.65	10.41	10.50	32,532	+0.09(+0.86%)
Nov 25, 2015		10.41	10.41	10.41	0	-0.08(-0.76%)
Nov 24, 2015	10.47	10.54	10.40	10.49	14,975	+0.27(+2.64%)
Nov 23, 2015		10.30	10.21	10.22	24,833	-0.05(-0.49%)
Nov 20, 2015	10.33	10.37	10.26	10.27	7,312	+0.01(+0.10%)
Nov 19, 2015	10.25	10.27	10.22	10.26	25,498	-0.06(-0.58%)
Nov 18, 2015	10.25	10.33	10.23	10.32	19,181	+0.03(+0.29%)
Nov 17, 2015	10.22	10.31	10.22	10.29	54,478	+0.18(+1.83%)
Nov 16, 2015	9.945	10.12	9.940	10.11	43,167	+0.05(+0.50%)
Nov 13, 2015	10.01	10.13	10.01	10.05	43,385	-0.06(-0.64%)
Nov 12, 2015	10.23	10.32	10.12	10.12	85,089	-0.28(-2.69%)
Nov 11, 2015	10.37	10.40	10.37	10.40	6,753	+0.07(+0.68%)
Nov 10, 2015	10.25	10.33	10.25	10.33	9,257	+0.19(+1.87%)
Nov 09, 2015	10.14	10.24	10.07	10.14	10,192	+0.11(+1.05%)
Nov 06, 2015	10.08	10.08	10.01	10.04	12,912	+0.06(+0.65%)
Nov 05, 2015	9.810	9.980	9.810	9.970	14,109	-0.10(-0.99%)
Nov 04, 2015	9.935	10.07	9.935	10.07	30,164	+0.07(+0.70%)
Nov 03, 2015	9.980	10.07	9.900	10.00	19,071	-0.01(-0.10%)

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.