Indicators

Mazda Motor Corp (OP: MZDAY )

4.950 -0.030 (-0.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.340	4.390	4.300	4.347	36,201	+0.14(+3.25%)
May 27, 2021	4.220	4.230	4.100	4.210	70,388	+0.14(+3.44%)
May 26, 2021	4.060	4.110	4.050	4.070	21,507	+0.04(+0.99%)
May 25, 2021	4.035	4.040	3.990	4.030	40,213	-0.01(-0.25%)
May 24, 2021	3.960	4.060	3.960	4.040	30,498	+0.00(+0.00%)
May 21, 2021	4.000	4.050	4.000	4.040	83,705	+0.04(+0.87%)
May 20, 2021	3.960	4.020	3.910	4.005	59,027	+0.17(+4.57%)
May 19, 2021	3.850	3.920	3.790	3.830	35,222	-0.09(-2.42%)
May 18, 2021	4.120	4.120	3.900	3.925	59,239	-0.03(-0.63%)
May 17, 2021	4.020	4.020	3.900	3.950	45,389	+0.01(+0.25%)
May 14, 2021	4.050	4.050	3.870	3.940	83,712	+0.08(+2.07%)
May 13, 2021	3.950	3.950	3.760	3.860	101,830	+0.01(+0.26%)
May 12, 2021	4.010	4.020	3.800	3.850	34,526	-0.16(-3.99%)
May 11, 2021	4.050	4.060	3.870	4.010	94,232	-0.07(-1.72%)
May 10, 2021	3.970	4.175	3.970	4.080	96,103	+0.11(+2.77%)
May 07, 2021	3.940	3.990	3.921	3.970	66,992	+0.07(+1.80%)
May 06, 2021	3.905	3.920	3.780	3.900	208,439	+0.02(+0.52%)
May 05, 2021	3.745	3.880	3.740	3.880	108,847	+0.08(+2.11%)
May 04, 2021	3.890	3.890	3.790	3.800	32,475	-0.07(-1.81%)

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.