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 (%)
Aug 30, 2013	39.90	39.95	39.72	39.72	616	-0.13(-0.33%)
Aug 27, 2013		39.85	39.85	39.85	0	-0.80(-1.97%)
Aug 26, 2013	40.91	40.91	40.65	40.65	836	-0.64(-1.55%)
Aug 23, 2013	41.10	41.29	41.10	41.29	10,780	+1.20(+2.99%)
Aug 22, 2013	40.00	40.09	39.81	40.09	2,291	-0.34(-0.84%)
Aug 21, 2013	40.95	40.95	40.43	40.43	500	-1.50(-3.58%)
Aug 20, 2013	41.70	41.93	41.70	41.93	666	-0.52(-1.22%)
Aug 19, 2013	43.10	43.10	42.45	42.45	2,750	-0.65(-1.51%)
Aug 16, 2013	43.10	43.10	43.10	43.10	150	+0.76(+1.79%)
Aug 15, 2013	42.60	42.60	42.33	42.34	789	-0.91(-2.10%)
Aug 14, 2013	43.87	43.87	43.25	43.25	1,142	-0.15(-0.35%)
Aug 13, 2013	43.09	43.40	43.09	43.40	1,507	+1.35(+3.21%)
Aug 12, 2013	42.07	42.15	42.05	42.05	355	-0.55(-1.29%)
Aug 09, 2013	42.60	42.60	42.60	42.60	200	+0.40(+0.95%)
Aug 08, 2013	42.90	42.90	42.20	42.20	2,236	-0.73(-1.70%)
Aug 07, 2013	42.95	43.04	42.93	42.93	1,225	-0.82(-1.87%)
Aug 06, 2013	43.75	43.75	43.75	43.75	200	+0.70(+1.63%)
Aug 05, 2013	42.95	43.05	42.73	43.05	3,112	-1.12(-2.54%)
Aug 02, 2013	43.85	44.17	43.85	44.17	200	+0.93(+2.15%)

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.