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 29, 2014		11.74	11.74	11.74	0	-0.08(-0.68%)
Aug 27, 2014		11.82	11.82	11.82	0	-0.18(-1.50%)
Aug 25, 2014		12.00	12.00	12.00	76	+0.14(+1.18%)
Aug 22, 2014	11.90	11.90	11.86	11.86	9,600	-0.10(-0.87%)
Aug 21, 2014	11.96	11.96	11.96	11.96	141	+0.28(+2.44%)
Aug 20, 2014	11.67	11.68	11.67	11.68	2,668	+0.12(+1.06%)
Aug 19, 2014	11.54	11.63	11.54	11.56	585	-0.05(-0.45%)
Aug 18, 2014	11.63	11.63	11.61	11.61	3,025	-0.07(-0.60%)
Aug 15, 2014	11.71	11.71	11.67	11.68	1,608	-0.07(-0.60%)
Aug 14, 2014		11.75	11.74	11.75	1,250	+0.01(+0.09%)
Aug 13, 2014	11.79	11.79	11.74	11.74	476	+0.05(+0.43%)
Aug 12, 2014	11.77	11.77	11.76	11.69	13,125	-0.11(-0.93%)
Aug 08, 2014		11.80	11.80	11.80	100	-0.06(-0.51%)
Aug 07, 2014	11.92	11.94	11.86	11.86	6,621	-0.30(-2.47%)
Aug 06, 2014	11.76	12.17	11.76	12.16	1,201	-1.39(-10.26%)
Aug 05, 2014	12.80	13.55	12.35	13.55	1,234	-36.95(-73.17%)

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.