Indicators

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.850	5.860	5.832	5.835	14,838	-0.04(-0.60%)
Feb 27, 2019	5.880	5.890	5.850	5.870	9,747	+0.01(+0.26%)
Feb 26, 2019	5.870	5.880	5.840	5.855	12,608	+0.05(+0.77%)
Feb 25, 2019	5.810	5.832	5.800	5.810	34,595	+0.03(+0.61%)
Feb 22, 2019	5.790	5.790	5.770	5.775	10,600	+0.03(+0.43%)
Feb 21, 2019	5.770	5.770	5.740	5.750	31,622	-0.03(-0.52%)
Feb 20, 2019	5.780	5.790	5.760	5.780	25,544	+0.03(+0.52%)
Feb 19, 2019	5.740	5.770	5.730	5.750	29,873	-0.05(-0.86%)
Feb 15, 2019	5.780	5.810	5.770	5.800	22,200	+0.01(+0.26%)
Feb 14, 2019	5.778	5.803	5.768	5.785	11,457	-0.05(-0.94%)
Feb 13, 2019	5.850	5.870	5.840	5.840	15,964	+0.01(+0.17%)
Feb 12, 2019	5.820	5.840	5.820	5.830	19,302	+0.13(+2.28%)
Feb 11, 2019	5.695	5.710	5.680	5.700	13,710	+0.01(+0.18%)
Feb 08, 2019	5.665	5.690	5.660	5.690	29,500	-0.12(-2.15%)
Feb 07, 2019	5.820	5.850	5.804	5.815	7,486	+0.12(+2.02%)
Feb 06, 2019	5.670	5.850	5.670	5.700	85,339	+0.20(+3.54%)
Feb 05, 2019	5.510	5.520	5.490	5.505	33,307	+0.00(+0.09%)
Feb 04, 2019	5.500	5.520	5.478	5.500	26,517	+0.05(+1.01%)

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.