Indicators

Mazda Motor Corp (OP: MZDAY )

4.978 +0.028 (+0.57%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		52.20	52.20	52.20	0	-0.04(-0.08%)
Dec 30, 2013	51.82	52.24	51.73	52.24	840	+0.39(+0.75%)
Dec 27, 2013	51.85	51.85	51.74	51.85	0	+0.99(+1.95%)
Dec 26, 2013	50.95	51.00	50.86	50.86	4,031	+2.61(+5.41%)
Dec 24, 2013	48.30	48.30	48.25	48.25	998	-0.84(-1.71%)
Dec 23, 2013	48.82	49.09	48.82	49.09	560	+0.50(+1.03%)
Dec 20, 2013	48.20	48.80	48.19	48.59	4,622	+1.38(+2.92%)
Dec 19, 2013	47.18	47.21	47.18	47.21	498	-0.39(-0.82%)
Dec 18, 2013	47.05	47.90	47.00	47.60	28,489	+1.58(+3.44%)
Dec 17, 2013	46.05	46.05	46.02	46.02	541	-0.77(-1.65%)
Dec 16, 2013	46.40	46.79	46.40	46.79	1,942	-0.66(-1.39%)
Dec 13, 2013	47.60	47.60	47.40	47.45	0	+0.30(+0.64%)
Dec 12, 2013	47.10	47.15	46.95	47.15	2,100	+0.95(+2.06%)
Dec 11, 2013	46.77	46.77	46.20	46.20	1,389	-0.50(-1.07%)
Dec 10, 2013	46.70	46.70	46.70	46.70	163	+1.25(+2.75%)
Dec 05, 2013		45.45	45.45	45.45	71	-0.95(-2.05%)
Dec 04, 2013	46.26	46.55	46.26	46.40	600	-0.80(-1.71%)

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.