Indicators

Mazda Motor Corp (OP: MZDAY )

4.980 -0.030 (-0.60%)

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 (%)
Apr 29, 2014		45.22	45.22	45.22	79	-0.03(-0.07%)
Apr 28, 2014	45.25	45.25	45.25	45.25	210	+0.00(+0.00%)
Apr 25, 2014	45.30	45.30	45.15	45.25	2,535	+0.31(+0.69%)
Apr 24, 2014	44.94	44.94	44.94	44.94	1,722	-0.70(-1.53%)
Apr 23, 2014	45.59	45.65	45.59	45.64	745	+1.65(+3.74%)
Apr 22, 2014	44.06	44.21	43.99	43.99	1,168	-0.61(-1.36%)
Apr 21, 2014	44.60	44.60	44.60	44.60	765	-0.13(-0.29%)
Apr 17, 2014		44.73	44.73	44.73	0	+0.59(+1.34%)
Apr 16, 2014	44.14	44.14	44.14	44.14	568	+1.32(+3.08%)
Apr 15, 2014	42.69	42.82	42.69	42.82	1,127	-0.14(-0.33%)
Apr 11, 2014	42.96	42.96	42.96	42.96	5	-0.50(-1.15%)
Apr 10, 2014	43.66	43.66	43.46	43.46	559	-0.33(-0.75%)
Apr 09, 2014	43.63	43.79	43.47	43.79	2,334	-0.41(-0.93%)
Apr 08, 2014	44.52	44.52	44.09	44.20	5,770	-1.24(-2.73%)
Apr 07, 2014	46.00	46.00	45.44	45.44	509	-0.22(-0.48%)
Apr 04, 2014	46.13	46.13	45.66	45.66	0	-0.01(-0.02%)
Apr 03, 2014	45.67	45.67	45.67	45.67	189	-0.46(-1.00%)
Apr 02, 2014	46.30	46.30	46.09	46.13	1,901	+0.80(+1.76%)

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.