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, 2017	6.980	7.000	6.930	6.930	131,442	-0.07(-1.00%)
Feb 27, 2017	6.900	7.000	6.900	7.000	98,812	-0.02(-0.28%)
Feb 24, 2017	7.010	7.030	7.000	7.020	87,182	-0.03(-0.35%)
Feb 23, 2017	7.150	7.150	7.000	7.045	71,363	-0.07(-0.91%)
Feb 22, 2017	7.076	7.120	7.076	7.110	89,669	-0.03(-0.42%)
Feb 21, 2017	7.020	7.150	7.020	7.140	103,200	+0.21(+3.03%)
Feb 17, 2017		6.930	6.930	6.930	0	-0.02(-0.29%)
Feb 16, 2017	6.960	6.970	6.910	6.950	112,971	-0.03(-0.43%)
Feb 15, 2017	6.980	7.010	6.960	6.980	79,534	-0.03(-0.50%)
Feb 14, 2017	6.970	7.040	6.938	7.015	80,242	-0.02(-0.21%)
Feb 13, 2017	6.920	7.060	6.920	7.030	71,799	+0.12(+1.74%)
Feb 10, 2017	6.790	6.960	6.790	6.910	101,558	+0.08(+1.17%)
Feb 09, 2017	6.805	6.830	6.730	6.830	135,386	-0.02(-0.29%)
Feb 08, 2017	6.840	6.860	6.820	6.850	128,973	-0.04(-0.58%)
Feb 07, 2017	6.910	6.940	6.890	6.890	93,277	-0.02(-0.29%)
Feb 06, 2017	7.040	7.040	6.860	6.910	119,229	-0.22(-3.15%)
Feb 03, 2017	7.086	7.140	7.070	7.135	119,814	-0.02(-0.25%)
Feb 02, 2017	7.090	7.260	7.090	7.153	243,636	-0.09(-1.27%)

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.