Indicators

Mazda Motor Corp (OP: MZDAY )

4.950 UNCHANGED

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 (%)
Feb 28, 2013	29.98	30.16	29.95	30.16	500	+0.53(+1.79%)
Feb 27, 2013	29.50	29.75	29.50	29.63	1,500	-0.22(-0.74%)
Feb 26, 2013	29.80	30.00	29.70	29.85	9,041	+0.50(+1.70%)
Feb 22, 2013	29.33	29.35	29.33	29.35	500	+0.70(+2.44%)
Feb 21, 2013	28.94	28.94	28.40	28.65	1,917	-0.82(-2.78%)
Feb 20, 2013	29.65	29.75	29.47	29.47	5,965	+0.19(+0.65%)
Feb 19, 2013	29.42	29.42	29.28	29.28	1,344	-0.72(-2.40%)
Feb 15, 2013	29.66	30.00	29.66	30.00	2,748	+1.03(+3.56%)
Feb 14, 2013	29.31	29.31	28.97	28.97	3,842	-1.77(-5.76%)
Feb 13, 2013	30.74	30.74	30.74	30.74	300	-0.41(-1.32%)
Feb 12, 2013	30.97	31.15	30.82	31.15	2,886	-2.45(-7.29%)
Feb 11, 2013	32.95	33.70	32.95	33.60	3,725	+0.66(+2.00%)
Feb 08, 2013	33.00	33.00	32.94	32.94	2,080	-0.63(-1.88%)
Feb 07, 2013	34.00	34.00	33.33	33.57	7,201	+1.60(+5.00%)
Feb 06, 2013	30.71	31.97	30.71	31.97	7,865	+2.20(+7.39%)
Feb 04, 2013	30.23	30.23	29.76	29.77	1,925	+1.61(+5.72%)

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.