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 (%)
Feb 28, 2014	48.35	48.35	48.10	48.12	0	+0.04(+0.08%)
Feb 27, 2014	48.15	48.20	48.00	48.08	800	-0.25(-0.52%)
Feb 26, 2014	48.34	48.34	48.34	48.34	468	-0.28(-0.59%)
Feb 25, 2014	48.69	48.69	48.26	48.62	1,368	+0.45(+0.93%)
Feb 21, 2014		48.17	48.17	48.17	106	+1.16(+2.47%)
Feb 20, 2014	47.15	47.15	47.01	47.01	360	-0.98(-2.04%)
Feb 19, 2014	48.34	48.36	47.99	47.99	2,645	-0.70(-1.44%)
Feb 18, 2014	48.69	48.69	48.69	48.69	569	+1.49(+3.16%)
Feb 14, 2014		47.20	47.20	47.20	0	-1.15(-2.38%)
Feb 13, 2014	48.22	48.35	47.70	48.35	1,797	-1.80(-3.59%)
Feb 12, 2014	49.92	50.15	49.74	50.15	3,209	+0.64(+1.29%)
Feb 11, 2014	49.00	49.51	49.00	49.51	17,864	+0.75(+1.54%)
Feb 10, 2014	48.76	48.76	48.76	48.76	545	+0.26(+0.54%)
Feb 07, 2014	48.50	48.50	48.50	48.50	0	+0.19(+0.39%)
Feb 06, 2014	48.00	48.36	48.00	48.31	1,820	+0.31(+0.65%)
Feb 05, 2014	47.06	48.00	46.80	48.00	2,908	+2.95(+6.55%)
Feb 04, 2014	44.87	45.05	44.70	45.05	5,903	-1.47(-3.15%)

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.