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 (%)
Dec 31, 2018	5.200	5.200	5.090	5.090	425,800	-0.01(-0.20%)
Dec 28, 2018	5.130	5.130	5.040	5.100	169,400	-0.03(-0.58%)
Dec 27, 2018	4.945	5.130	4.900	5.130	225,722	+0.17(+3.43%)
Dec 26, 2018	5.070	5.070	4.900	4.960	281,450	-0.15(-2.94%)
Dec 24, 2018	5.180	5.190	5.107	5.110	34,200	-0.11(-2.11%)
Dec 21, 2018	5.200	5.260	5.160	5.220	192,800	-0.12(-2.25%)
Dec 20, 2018	5.360	5.360	5.290	5.340	109,730	-0.04(-0.65%)
Dec 19, 2018	5.480	5.490	5.350	5.375	80,068	-0.05(-1.01%)
Dec 18, 2018	5.410	5.450	5.390	5.430	164,093	+0.10(+1.88%)
Dec 17, 2018	5.360	5.370	5.290	5.330	81,209	-0.09(-1.66%)
Dec 14, 2018	5.440	5.450	5.400	5.420	132,300	-0.07(-1.19%)
Dec 13, 2018	5.480	5.500	5.460	5.485	89,284	+0.11(+2.05%)
Dec 12, 2018	5.360	5.420	5.360	5.375	52,200	+0.06(+1.13%)
Dec 11, 2018	5.350	5.360	5.280	5.315	225,153	-0.07(-1.30%)
Dec 10, 2018	5.380	5.400	5.290	5.385	131,096	-0.00(-0.09%)
Dec 07, 2018	5.390	5.400	5.353	5.390	64,100	+0.00(+0.00%)
Dec 06, 2018	5.220	5.440	5.220	5.390	78,921	+0.09(+1.70%)
Dec 04, 2018	5.400	5.440	5.300	5.300	256,500	-0.17(-3.11%)

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.