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 31, 2014	44.60	44.82	44.50	44.50	1,646	+1.36(+3.15%)
Mar 28, 2014	43.10	43.14	42.88	43.14	0	-0.45(-1.03%)
Mar 27, 2014	43.25	43.59	43.25	43.59	841	+1.55(+3.69%)
Mar 26, 2014	42.55	42.66	42.04	42.04	10,250	+0.33(+0.79%)
Mar 25, 2014	41.66	41.72	41.66	41.71	1,563	+0.41(+0.99%)
Mar 24, 2014	41.92	41.92	41.30	41.30	1,186	-2.10(-4.84%)
Mar 21, 2014	43.51	43.51	43.40	43.40	961	+0.05(+0.12%)
Mar 20, 2014	43.35	43.35	43.35	43.35	220	-1.20(-2.69%)
Mar 19, 2014	44.50	44.62	44.45	44.55	5,409	-0.60(-1.33%)
Mar 18, 2014	45.15	45.36	45.15	45.15	1,975	+0.37(+0.83%)
Mar 17, 2014	44.54	44.78	44.54	44.78	1,041	+0.63(+1.43%)
Mar 14, 2014	44.28	44.28	44.15	44.15	0	-1.20(-2.65%)
Mar 13, 2014	46.05	46.05	45.35	45.35	2,049	-0.57(-1.24%)
Mar 12, 2014	46.11	46.11	45.92	45.92	653	-1.23(-2.61%)
Mar 11, 2014	47.15	47.15	47.15	47.15	385	-0.55(-1.15%)
Mar 10, 2014	47.90	47.90	47.70	47.70	910	-0.20(-0.42%)
Mar 07, 2014	47.90	47.90	47.90	47.90	0	+1.35(+2.90%)
Mar 05, 2014		46.55	46.55	46.55	106	-0.18(-0.38%)
Mar 04, 2014	46.73	46.73	46.73	46.73	563	+0.63(+1.36%)

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.