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, 2020	3.280	3.390	3.280	3.360	205,500	-0.10(-2.89%)
Feb 27, 2020	3.505	3.530	3.440	3.460	258,379	-0.17(-4.68%)
Feb 26, 2020	3.670	3.670	3.590	3.630	311,175	+0.00(+0.00%)
Feb 25, 2020	3.700	3.740	3.620	3.630	311,306	-0.14(-3.71%)
Feb 24, 2020	3.950	3.950	3.770	3.770	81,236	-0.18(-4.56%)
Feb 21, 2020	3.985	3.985	3.940	3.950	78,400	-0.01(-0.25%)
Feb 20, 2020	3.935	3.985	3.930	3.960	114,584	-0.01(-0.25%)
Feb 19, 2020	3.975	3.980	3.960	3.970	137,014	-0.00(-0.13%)
Feb 18, 2020	4.040	4.040	3.970	3.975	78,374	-0.00(-0.06%)
Feb 14, 2020	3.980	4.000	3.970	3.978	94,600	-0.08(-2.00%)
Feb 13, 2020	4.050	4.080	4.040	4.059	63,847	-0.00(-0.03%)
Feb 12, 2020	4.060	4.060	4.030	4.060	125,300	+0.03(+0.74%)
Feb 11, 2020	4.050	4.060	3.990	4.030	57,393	+0.05(+1.26%)
Feb 10, 2020	4.000	4.040	3.960	3.980	124,159	-0.09(-2.21%)
Feb 07, 2020	4.110	4.170	4.070	4.070	55,800	-0.18(-4.35%)
Feb 06, 2020	4.330	4.330	4.250	4.255	28,064	+0.00(+0.12%)
Feb 05, 2020	4.220	4.255	4.130	4.250	118,873	+0.01(+0.24%)
Feb 04, 2020	4.150	4.240	4.150	4.240	184,961	+0.13(+3.16%)

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.