Indicators

Mazda Motor Corp (OP: MZDAY )

4.950 UNCHANGED

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 (%)
Jun 28, 2013	39.53	39.90	39.53	39.81	20,470	+1.71(+4.49%)
Jun 26, 2013	37.96	38.10	37.90	38.10	4,847	-0.45(-1.17%)
Jun 25, 2013	38.20	38.55	38.20	38.55	1,172	+0.40(+1.05%)
Jun 24, 2013	37.83	38.15	37.40	38.15	1,461	-1.23(-3.12%)
Jun 21, 2013	38.95	39.38	38.95	39.38	1,499	+1.74(+4.62%)
Jun 20, 2013	38.75	38.75	37.64	37.64	12,037	-0.61(-1.59%)
Jun 19, 2013	38.95	38.95	38.25	38.25	4,475	-0.61(-1.57%)
Jun 18, 2013	38.35	38.86	38.35	38.86	1,500	+1.36(+3.63%)
Jun 17, 2013	37.55	38.03	37.50	37.50	600	+0.80(+2.18%)
Jun 14, 2013	37.35	37.45	36.70	36.70	789	-1.43(-3.75%)
Jun 13, 2013	37.05	38.13	37.05	38.13	7,806	+0.63(+1.67%)
Jun 12, 2013	37.88	37.88	37.25	37.50	2,996	-0.75(-1.95%)
Jun 11, 2013	38.33	38.47	37.75	38.25	1,808	-0.22(-0.56%)
Jun 10, 2013	38.68	38.68	38.45	38.47	1,050	+2.81(+7.87%)
Jun 07, 2013	35.24	36.10	35.24	35.66	1,674	+0.91(+2.62%)
Jun 06, 2013	34.91	35.25	34.15	34.75	2,762	-1.80(-4.92%)
Jun 05, 2013	36.68	36.90	36.12	36.55	3,362	-2.10(-5.43%)
Jun 04, 2013	38.70	38.70	34.52	38.65	3,411	+2.20(+6.04%)

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.