Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

4.975 -0.005 (-0.10%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.190 4.300 4.160 4.300 31,856 +0.00(+0.00%)
Aug 30, 2021 4.255 4.368 4.130 4.300 23,955 +0.03(+0.70%)
Aug 27, 2021 4.230 4.270 4.210 4.270 38,615 +0.10(+2.40%)
Aug 26, 2021 4.300 4.300 4.070 4.170 37,019 -0.05(-1.18%)
Aug 25, 2021 4.210 4.230 4.200 4.220 50,391 +0.03(+0.72%)
Aug 24, 2021 4.220 4.220 4.160 4.190 66,509 +0.06(+1.45%)
Aug 23, 2021 4.220 4.230 4.100 4.130 38,036 +0.00(+0.00%)
Aug 20, 2021 4.190 4.190 4.080 4.130 52,035 -0.25(-5.62%)
Aug 19, 2021 4.360 4.420 4.330 4.376 42,425 -0.08(-1.90%)
Aug 18, 2021 4.400 4.516 4.400 4.460 167,385 +0.02(+0.46%)
Aug 17, 2021 4.560 4.560 4.400 4.440 40,041 -0.04(-1.00%)
Aug 16, 2021 4.585 4.585 4.440 4.485 95,085 -0.08(-1.75%)
Aug 13, 2021 4.585 4.585 4.550 4.565 32,707 -0.00(-0.11%)
Aug 12, 2021 4.710 4.710 4.550 4.570 11,965 +0.02(+0.44%)
Aug 11, 2021 4.490 4.560 4.490 4.550 18,528 +0.06(+1.34%)
Aug 10, 2021 4.560 4.590 4.460 4.490 31,760 -0.01(-0.22%)
Aug 09, 2021 4.510 4.600 4.470 4.500 27,997 -0.01(-0.22%)
Aug 06, 2021 4.610 4.610 4.500 4.510 18,829 -0.04(-0.88%)
Aug 05, 2021 4.675 4.675 4.510 4.550 36,600 -0.13(-2.88%)
Aug 04, 2021 4.765 4.850 4.670 4.685 35,110 +0.00(+0.11%)
Aug 03, 2021 4.730 4.730 4.640 4.680 22,905 +0.17(+3.77%)
Aug 02, 2021 4.600 4.620 4.510 4.510 50,797 -0.37(-7.49%)
Jul 30, 2021 4.780 4.920 4.780 4.875 18,823 +0.09(+1.99%)
Jul 29, 2021 4.840 4.840 4.710 4.780 31,650 +0.12(+2.58%)
Jul 28, 2021 4.470 4.680 4.470 4.660 24,919 +0.20(+4.48%)
Jul 27, 2021 4.460 4.460 4.410 4.460 53,469 -0.09(-2.09%)
Jul 26, 2021 4.600 4.600 4.475 4.555 29,246 -0.11(-2.25%)
Jul 23, 2021 4.700 4.700 4.590 4.660 20,898 +0.07(+1.53%)
Jul 22, 2021 4.500 4.630 4.500 4.590 20,742 +0.00(+0.00%)
Jul 21, 2021 4.475 4.610 4.460 4.590 34,350 +0.06(+1.32%)
Jul 20, 2021 4.450 4.550 4.450 4.530 60,705 +0.12(+2.72%)
Jul 19, 2021 4.500 4.550 4.400 4.410 54,748 -0.19(-4.13%)
Jul 16, 2021 4.720 4.750 4.570 4.600 21,265 +0.04(+0.88%)
Jul 15, 2021 4.550 4.630 4.520 4.560 40,762 -0.13(-2.67%)
Jul 14, 2021 4.780 4.820 4.660 4.685 21,985 -0.08(-1.78%)
Jul 13, 2021 4.801 4.830 4.770 4.770 30,542 -0.04(-0.83%)
Jul 12, 2021 4.900 4.900 4.770 4.810 26,988 +0.05(+1.05%)
Jul 09, 2021 4.575 4.820 4.575 4.760 29,772 +0.03(+0.63%)
Jul 08, 2021 4.650 4.770 4.600 4.730 31,387 -0.06(-1.25%)
Jul 07, 2021 4.900 4.900 4.720 4.790 27,332 -0.08(-1.60%)
Jul 06, 2021 4.970 4.970 4.820 4.868 45,878 -0.04(-0.86%)
Jul 02, 2021 4.780 4.980 4.780 4.910 91,853 +0.26(+5.59%)
Jul 01, 2021 4.750 4.750 4.570 4.650 30,115 -0.00(-0.11%)
Jun 30, 2021 4.760 4.760 4.640 4.655 31,742 -0.09(-2.00%)
Jun 29, 2021 4.850 4.850 4.730 4.750 275,596 -0.04(-0.84%)
Jun 28, 2021 4.750 4.900 4.750 4.790 30,973 +0.04(+0.84%)
Jun 25, 2021 4.810 4.810 4.715 4.750 70,341 +0.24(+5.32%)
Jun 24, 2021 4.460 4.510 4.460 4.510 83,940 +0.17(+3.80%)
Jun 23, 2021 4.350 4.420 4.340 4.345 45,211 -0.04(-1.03%)
Jun 22, 2021 4.390 4.390 4.320 4.390 31,950 +0.03(+0.69%)
Jun 21, 2021 4.410 4.410 4.290 4.360 62,027 +0.04(+0.81%)
Jun 18, 2021 4.460 4.510 4.310 4.325 64,616 -0.19(-4.31%)
Jun 17, 2021 4.540 4.570 4.520 4.520 20,807 +0.04(+0.89%)
Jun 16, 2021 4.490 4.630 4.480 4.480 29,150 -0.01(-0.22%)
Jun 15, 2021 4.520 4.579 4.470 4.490 29,142 -0.10(-2.17%)
Jun 14, 2021 4.690 4.690 4.530 4.590 21,202 +0.08(+1.76%)
Jun 11, 2021 4.610 4.610 4.490 4.510 32,203 -0.11(-2.38%)
Jun 10, 2021 4.620 4.670 4.600 4.620 37,523 +0.04(+0.87%)
Jun 09, 2021 4.654 4.750 4.580 4.580 29,259 -0.08(-1.72%)
Jun 08, 2021 4.500 4.790 4.500 4.660 43,677 +0.01(+0.22%)
Jun 07, 2021 4.760 4.820 4.590 4.650 53,841 -0.05(-1.06%)
Jun 04, 2021 4.527 4.700 4.520 4.700 81,121 +0.22(+4.91%)
Jun 03, 2021 4.500 4.500 4.380 4.480 75,523 +0.04(+0.90%)
Jun 02, 2021 4.290 4.440 4.290 4.440 63,311 +0.18(+4.16%)
Jun 01, 2021 4.355 4.380 4.230 4.263 36,040 -0.08(-1.94%)
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%)
May 03, 2021 3.930 3.950 3.850 3.870 47,432 +0.02(+0.52%)
Apr 30, 2021 3.935 3.970 3.800 3.850 43,100 -0.08(-2.01%)
Apr 29, 2021 3.995 4.030 3.880 3.929 46,433 +0.01(+0.23%)
Apr 28, 2021 3.990 3.990 3.890 3.920 42,672 -0.03(-0.76%)
Apr 27, 2021 3.860 3.950 3.860 3.950 36,819 +0.01(+0.26%)
Apr 26, 2021 4.015 4.030 3.900 3.940 51,253 +0.07(+1.81%)
Apr 23, 2021 3.790 3.890 3.790 3.870 30,300 +0.06(+1.71%)
Apr 22, 2021 3.860 3.900 3.780 3.805 53,346 -0.05(-1.40%)
Apr 21, 2021 3.870 3.880 3.764 3.859 136,221 -0.00(-0.03%)
Apr 20, 2021 3.990 3.990 3.860 3.860 60,355 -0.20(-4.93%)
Apr 19, 2021 4.200 4.200 4.000 4.060 51,459 -0.05(-1.22%)
Apr 16, 2021 4.030 4.120 4.030 4.110 157,900 +0.04(+1.11%)
Apr 15, 2021 4.060 4.080 4.050 4.065 18,741 -0.00(-0.12%)
Apr 14, 2021 3.975 4.070 3.970 4.070 39,084 +0.00(+0.00%)
Apr 13, 2021 4.140 4.140 3.970 4.070 40,494 +0.05(+1.24%)
Apr 12, 2021 3.920 4.060 3.920 4.020 20,711 -0.03(-0.62%)
Apr 09, 2021 3.910 4.060 3.910 4.045 13,100 +0.02(+0.50%)
Apr 08, 2021 4.130 4.130 4.010 4.025 26,207 -0.01(-0.37%)
Apr 07, 2021 4.025 4.040 3.960 4.040 37,690 +0.02(+0.50%)
Apr 06, 2021 4.095 4.100 3.971 4.020 99,221 -0.11(-2.66%)
Apr 05, 2021 4.100 4.150 4.090 4.130 84,492 +0.15(+3.77%)
Apr 01, 2021 4.050 4.050 3.910 3.980 30,100 -0.11(-2.69%)
Mar 31, 2021 4.150 4.150 4.040 4.090 52,274 -0.01(-0.24%)
Mar 30, 2021 4.080 4.140 4.060 4.100 32,412 +0.10(+2.50%)
Mar 29, 2021 4.110 4.120 3.970 4.000 14,669 -0.09(-2.20%)
Mar 26, 2021 4.000 4.090 4.000 4.090 34,800 +0.11(+2.76%)
Mar 25, 2021 4.000 4.040 3.880 3.980 64,518 -0.00(-0.13%)
Mar 24, 2021 4.039 4.040 3.930 3.985 116,120 -0.14(-3.28%)
Mar 23, 2021 4.070 4.190 4.070 4.120 23,184 -0.07(-1.67%)
Mar 22, 2021 4.240 4.250 4.110 4.190 38,404 -0.01(-0.24%)
Mar 19, 2021 4.320 4.320 4.150 4.200 86,600 +0.10(+2.44%)
Mar 18, 2021 4.220 4.220 4.100 4.100 37,454 -0.07(-1.68%)
Mar 17, 2021 4.100 4.199 3.980 4.170 45,953 +0.07(+1.71%)
Mar 16, 2021 4.210 4.210 4.072 4.100 108,899 -0.05(-1.20%)
Mar 15, 2021 4.260 4.260 4.110 4.150 24,091 +0.04(+0.97%)
Mar 12, 2021 4.050 4.110 4.030 4.110 25,200 +0.00(+0.00%)
Mar 11, 2021 4.240 4.240 4.100 4.110 21,363 -0.08(-1.91%)
Mar 10, 2021 4.200 4.260 4.050 4.190 67,317 -0.13(-3.01%)
Mar 09, 2021 4.370 4.370 4.270 4.320 32,988 +0.12(+2.86%)
Mar 08, 2021 4.255 4.280 4.080 4.200 26,622 -0.05(-1.18%)
Mar 05, 2021 4.150 4.270 4.080 4.250 59,500 +0.21(+5.20%)
Mar 04, 2021 4.120 4.170 4.030 4.040 35,663 -0.10(-2.47%)
Mar 03, 2021 4.170 4.200 4.120 4.143 19,682 +0.10(+2.54%)
Mar 02, 2021 4.060 4.090 4.040 4.040 35,985 -0.02(-0.49%)
Mar 01, 2021 4.080 4.080 4.000 4.060 36,395 +0.09(+2.27%)
Feb 26, 2021 3.950 4.000 3.930 3.970 59,400 +0.04(+0.89%)
Feb 25, 2021 4.105 4.140 3.920 3.935 68,812 -0.19(-4.49%)
Feb 24, 2021 4.040 4.180 4.040 4.120 71,109 +0.09(+2.23%)
Feb 23, 2021 4.030 4.130 3.980 4.030 56,436 -0.01(-0.25%)
Feb 22, 2021 4.100 4.140 4.000 4.040 91,976 -0.04(-0.98%)
Feb 19, 2021 4.160 4.160 4.050 4.080 54,300 +0.03(+0.74%)
Feb 18, 2021 4.084 4.140 4.000 4.050 52,713 -0.27(-6.14%)
Feb 17, 2021 4.300 4.390 4.200 4.315 52,734 +0.12(+2.98%)
Feb 16, 2021 4.150 4.360 4.150 4.190 30,577 -0.05(-1.18%)
Feb 12, 2021 4.250 4.250 4.170 4.240 64,200 -0.02(-0.47%)
Feb 11, 2021 4.220 4.300 4.200 4.260 48,688 +0.04(+0.95%)
Feb 10, 2021 4.225 4.300 4.205 4.220 67,986 -0.02(-0.47%)
Feb 09, 2021 4.450 4.450 4.160 4.240 61,528 -0.31(-6.81%)
Feb 08, 2021 4.570 4.570 4.520 4.550 55,937 +0.01(+0.33%)
Feb 05, 2021 4.490 4.570 4.490 4.535 80,900 +0.59(+14.96%)
Feb 04, 2021 3.940 4.000 3.880 3.945 67,342 +0.19(+4.92%)
Feb 03, 2021 3.860 3.860 3.750 3.760 77,385 +0.06(+1.62%)
Feb 02, 2021 3.730 3.730 3.630 3.700 44,736 +0.08(+2.21%)
Feb 01, 2021 3.710 3.710 3.570 3.620 48,006 +0.05(+1.40%)
Jan 29, 2021 3.630 3.630 3.520 3.570 89,600 -0.17(-4.55%)
Jan 28, 2021 3.580 3.750 3.580 3.740 70,567 +0.23(+6.55%)
Jan 27, 2021 3.600 3.630 3.480 3.510 67,988 -0.12(-3.31%)
Jan 26, 2021 3.640 3.650 3.620 3.630 21,816 -0.01(-0.27%)
Jan 25, 2021 3.730 3.730 3.600 3.640 34,286 -0.04(-1.09%)
Jan 22, 2021 3.735 3.735 3.620 3.680 18,900 -0.02(-0.54%)
Jan 21, 2021 3.800 3.800 3.670 3.700 48,623 -0.10(-2.63%)
Jan 20, 2021 3.690 3.850 3.690 3.800 26,523 +0.07(+1.88%)
Jan 19, 2021 3.700 3.750 3.630 3.730 43,664 +0.11(+3.04%)
Jan 15, 2021 3.700 3.700 3.570 3.620 31,000 -0.01(-0.28%)
Jan 14, 2021 3.715 3.715 3.630 3.630 46,428 +0.09(+2.54%)
Jan 13, 2021 3.390 3.600 3.390 3.540 12,246 +0.00(+0.00%)
Jan 12, 2021 3.600 3.600 3.500 3.540 46,220 -0.01(-0.28%)
Jan 11, 2021 3.600 3.620 3.400 3.550 54,480 +0.00(+0.00%)
Jan 08, 2021 3.630 3.630 3.510 3.550 47,500 +0.08(+2.31%)
Jan 07, 2021 3.520 3.520 3.400 3.470 23,849 +0.10(+2.97%)
Jan 06, 2021 3.400 3.400 3.210 3.370 50,996 +0.13(+4.01%)
Jan 05, 2021 3.090 3.280 3.090 3.240 63,884 -0.03(-0.92%)
Jan 04, 2021 3.320 3.320 3.221 3.270 143,424 -0.07(-2.02%)
Dec 31, 2020 3.337 3.337 3.337 25,301 +0.04(+1.14%)
Dec 30, 2020 3.400 3.400 3.291 3.300 25,301 -0.01(-0.30%)
Dec 29, 2020 3.230 3.400 3.230 3.310 36,568 +0.04(+1.22%)
Dec 28, 2020 3.190 3.330 3.190 3.270 42,491 -0.04(-1.21%)
Dec 24, 2020 3.390 3.390 3.250 3.310 14,900 +0.04(+1.22%)
Dec 23, 2020 3.120 3.330 3.120 3.270 102,452 -0.06(-1.80%)
Dec 22, 2020 3.370 3.370 3.290 3.330 56,483 +0.05(+1.52%)
Dec 21, 2020 3.380 3.380 3.250 3.280 65,829 -0.09(-2.67%)
Dec 18, 2020 3.290 3.390 3.290 3.370 54,100 +0.08(+2.43%)
Dec 17, 2020 3.410 3.410 3.260 3.290 20,459 -0.04(-1.20%)
Dec 16, 2020 3.300 3.380 3.280 3.330 121,556 +0.11(+3.42%)
Dec 15, 2020 3.250 3.250 3.170 3.220 36,707 +0.05(+1.58%)
Dec 14, 2020 3.250 3.250 3.170 3.170 44,797 +0.04(+1.28%)
Dec 11, 2020 3.070 3.165 3.070 3.130 18,400 +0.02(+0.64%)
Dec 10, 2020 3.060 3.140 3.060 3.110 21,805 +0.02(+0.70%)
Dec 09, 2020 3.200 3.200 3.060 3.088 34,392 +0.01(+0.32%)
Dec 08, 2020 3.150 3.150 3.060 3.079 82,242 +0.03(+0.94%)
Dec 07, 2020 3.150 3.150 3.050 3.050 61,745 -0.07(-2.24%)
Dec 04, 2020 3.100 3.120 3.070 3.120 91,500 +0.05(+1.63%)
Dec 03, 2020 2.990 3.070 2.990 3.070 46,821 +0.05(+1.66%)
Dec 02, 2020 3.100 3.100 3.000 3.020 35,391 +0.00(+0.01%)
Dec 01, 2020 3.090 3.090 2.990 3.020 183,578 +0.09(+3.06%)
Nov 30, 2020 3.000 3.100 2.930 2.930 466,198 -0.18(-5.79%)
Nov 27, 2020 3.190 3.190 3.050 3.110 11,300 -0.05(-1.58%)
Nov 25, 2020 3.200 3.200 3.101 3.160 60,900 -0.02(-0.48%)
Nov 24, 2020 3.090 3.200 3.090 3.175 59,896 +0.10(+3.25%)
Nov 23, 2020 2.980 3.160 2.980 3.075 43,055 +0.04(+1.32%)
Nov 20, 2020 3.035 3.120 3.010 3.035 34,700 +0.06(+2.18%)
Nov 19, 2020 3.010 3.030 2.960 2.970 64,266 -0.06(-1.97%)
Nov 18, 2020 3.150 3.150 3.000 3.030 19,552 -0.02(-0.66%)
Nov 17, 2020 3.000 3.150 3.000 3.050 19,090 -0.06(-1.93%)
Nov 16, 2020 3.145 3.200 3.030 3.110 73,367 +0.20(+6.87%)
Nov 13, 2020 2.930 2.970 2.900 2.910 32,100 +0.04(+1.39%)
Nov 12, 2020 2.990 2.990 2.870 2.870 48,543 -0.18(-5.90%)
Nov 11, 2020 3.060 3.060 2.920 3.050 45,818 +0.02(+0.66%)
Nov 10, 2020 2.920 3.100 2.920 3.030 124,525 +0.17(+5.94%)
Nov 09, 2020 2.910 2.920 2.830 2.860 80,989 +0.03(+1.06%)
Nov 06, 2020 2.810 2.850 2.810 2.830 76,900 +0.05(+1.72%)
Nov 05, 2020 2.870 2.870 2.710 2.782 26,997 +0.01(+0.44%)
Nov 04, 2020 2.780 2.810 2.730 2.770 108,521 -0.01(-0.36%)
Nov 03, 2020 2.820 2.820 2.725 2.780 60,837 +0.10(+3.73%)
Nov 02, 2020 2.770 2.770 2.610 2.680 107,362 +0.10(+3.88%)
Oct 30, 2020 2.650 2.660 2.570 2.580 180,600 -0.07(-2.64%)
Oct 29, 2020 2.740 2.740 2.630 2.650 299,096 +0.02(+0.76%)
Oct 28, 2020 2.710 2.710 2.610 2.630 55,813 -0.19(-6.74%)
Oct 27, 2020 3.015 3.015 2.820 2.820 69,617 -0.07(-2.42%)
Oct 26, 2020 2.810 2.920 2.810 2.890 24,720 -0.01(-0.34%)
Oct 23, 2020 2.870 2.910 2.870 2.900 36,500 +0.06(+2.11%)
Oct 22, 2020 2.880 2.880 2.840 2.840 43,941 -0.03(-1.05%)
Oct 21, 2020 2.860 2.891 2.860 2.870 75,839 +0.04(+1.42%)
Oct 20, 2020 2.880 2.880 2.760 2.830 95,834 -0.00(-0.01%)
Oct 19, 2020 2.810 2.890 2.810 2.830 39,795 -0.02(-0.53%)
Oct 16, 2020 2.800 2.900 2.800 2.845 24,100 -0.00(-0.18%)
Oct 15, 2020 2.870 2.870 2.820 2.850 52,620 -0.03(-1.04%)
Oct 14, 2020 2.940 2.940 2.800 2.880 32,874 +0.01(+0.52%)
Oct 13, 2020 2.960 2.960 2.840 2.865 70,469 +0.02(+0.53%)
Oct 12, 2020 2.900 2.900 2.800 2.850 55,947 +0.01(+0.36%)
Oct 09, 2020 2.860 2.920 2.820 2.840 38,000 -0.03(-1.05%)
Oct 08, 2020 2.850 2.890 2.850 2.870 211,388 -0.06(-2.05%)
Oct 07, 2020 2.830 2.940 2.830 2.930 18,007 +0.08(+2.81%)
Oct 06, 2020 2.810 2.950 2.810 2.850 122,791 -0.01(-0.35%)
Oct 05, 2020 2.950 2.950 2.770 2.860 49,225 +0.05(+1.78%)
Oct 02, 2020 2.850 2.850 2.800 2.810 507,000 -0.06(-2.09%)
Oct 01, 2020 2.950 2.950 2.860 2.870 41,025 -0.01(-0.35%)
Sep 30, 2020 2.890 2.890 2.860 2.880 226,335 -0.01(-0.43%)
Sep 29, 2020 2.850 3.000 2.850 2.893 119,860 +0.02(+0.78%)
Sep 28, 2020 2.895 2.900 2.860 2.870 36,615 +0.04(+1.23%)
Sep 25, 2020 2.890 2.890 2.800 2.835 23,600 -0.02(-0.87%)
Sep 24, 2020 2.910 2.910 2.820 2.860 90,913 -0.07(-2.31%)
Sep 23, 2020 2.960 2.960 2.920 2.928 72,593 -0.04(-1.43%)
Sep 22, 2020 2.975 2.980 2.945 2.970 20,209 +0.02(+0.68%)
Sep 21, 2020 2.860 3.040 2.860 2.950 53,488 -0.06(-1.99%)
Sep 18, 2020 3.085 3.085 3.000 3.010 88,000 +0.01(+0.33%)
Sep 17, 2020 3.040 3.040 3.000 3.000 47,693 -0.10(-3.07%)
Sep 16, 2020 3.140 3.140 3.070 3.095 30,651 -0.03(-1.12%)
Sep 15, 2020 3.200 3.200 3.120 3.130 37,951 -0.07(-2.04%)
Sep 14, 2020 3.260 3.260 3.190 3.195 26,593 -0.01(-0.38%)
Sep 11, 2020 3.150 3.215 3.150 3.208 63,400 +0.01(+0.23%)
Sep 10, 2020 3.170 3.230 3.170 3.200 28,070 +0.07(+2.24%)
Sep 09, 2020 3.150 3.160 3.120 3.130 21,244 -0.02(-0.63%)
Sep 08, 2020 3.180 3.180 3.060 3.150 59,872 +0.07(+2.26%)
Sep 04, 2020 3.050 3.110 3.040 3.080 51,300 +0.02(+0.67%)
Sep 03, 2020 3.120 3.120 3.030 3.060 47,599 -0.08(-2.55%)
Sep 02, 2020 3.150 3.160 3.090 3.140 26,657 +0.02(+0.63%)
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.