Indicators

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2013		29.99	29.99	29.99	0	+0.24(+0.81%)
Mar 26, 2013	29.75	29.75	29.75	29.75	900	-0.76(-2.49%)
Mar 25, 2013	31.20	31.20	30.51	30.51	2,939	-0.57(-1.83%)
Mar 22, 2013	31.08	31.08	31.08	31.08	2,400	-0.01(-0.03%)
Mar 21, 2013	31.20	31.20	31.09	31.09	1,175	-1.16(-3.60%)
Mar 20, 2013	31.72	32.25	31.72	32.25	2,933	+0.70(+2.22%)
Mar 19, 2013	31.60	31.60	31.55	31.55	200	+0.80(+2.60%)
Mar 18, 2013	30.42	30.75	30.40	30.75	4,045	-0.30(-0.97%)
Mar 15, 2013	31.15	31.15	31.05	31.05	800	-1.36(-4.20%)
Mar 14, 2013	32.40	32.42	32.16	32.41	2,503	-0.12(-0.37%)
Mar 13, 2013	32.43	32.60	32.43	32.53	1,909	+1.03(+3.27%)
Mar 12, 2013	31.65	31.65	31.50	31.50	1,593	-1.50(-4.55%)
Mar 08, 2013		33.00	33.00	33.00	0	+1.43(+4.53%)
Mar 07, 2013	31.45	31.57	31.45	31.57	2,300	+1.22(+4.02%)
Mar 06, 2013	30.28	30.35	30.10	30.35	6,400	+0.65(+2.19%)
Mar 05, 2013	29.65	29.70	29.65	29.70	2,500	-0.20(-0.67%)
Mar 04, 2013	29.90	29.90	29.90	29.90	100	-0.13(-0.43%)

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.