Indicators

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.440	7.460	7.310	7.380	76,611	-0.10(-1.34%)
Jul 28, 2016	7.408	7.480	7.390	7.480	112,434	+0.06(+0.81%)
Jul 27, 2016	7.460	7.530	7.370	7.420	100,141	+0.16(+2.13%)
Jul 26, 2016	7.260	7.360	7.250	7.265	134,153	-0.08(-1.02%)
Jul 25, 2016	7.350	7.410	7.320	7.340	154,441	+0.21(+2.91%)
Jul 22, 2016	6.850	7.170	6.850	7.132	159,492	+0.10(+1.38%)
Jul 21, 2016	7.090	7.170	7.000	7.035	102,268	+0.04(+0.57%)
Jul 20, 2016	6.950	7.030	6.917	6.995	123,719	+0.13(+1.97%)
Jul 19, 2016	6.940	7.020	6.850	6.860	180,453	-0.22(-3.11%)
Jul 18, 2016	7.090	7.130	7.080	7.080	94,035	+0.00(+0.00%)
Jul 15, 2016	7.065	7.160	7.065	7.080	159,013	+0.24(+3.43%)
Jul 14, 2016	6.870	6.870	6.830	6.845	116,392	-0.02(-0.22%)
Jul 13, 2016	6.820	6.880	6.750	6.860	174,940	+0.08(+1.18%)
Jul 12, 2016	6.790	6.820	6.660	6.780	171,709	+0.33(+5.12%)
Jul 11, 2016	6.300	6.490	6.300	6.450	104,694	+0.32(+5.22%)
Jul 08, 2016		6.150	6.130	6.130	186,864	+0.00(+0.00%)
Jul 07, 2016	6.050	6.140	6.050	6.130	170,857	-0.25(-3.84%)
Jul 05, 2016	6.480	6.490	6.350	6.375	117,989	-0.11(-1.62%)

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.