Indicators

Mazda Motor Corp (OP: MZDAY )

4.920 -0.060 (-1.20%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.435	4.470	4.420	4.425	54,800	+0.02(+0.57%)
Sep 27, 2019	4.420	4.420	4.372	4.400	96,200	-0.09(-2.00%)
Sep 26, 2019	4.550	4.630	4.480	4.490	131,771	+0.00(+0.00%)
Sep 25, 2019	4.500	4.500	4.455	4.490	36,445	+0.03(+0.67%)
Sep 24, 2019	4.480	4.500	4.440	4.460	163,424	-0.01(-0.22%)
Sep 23, 2019	4.470	4.480	4.450	4.470	56,174	-0.02(-0.45%)
Sep 20, 2019	4.500	4.510	4.460	4.490	44,200	-0.01(-0.22%)
Sep 19, 2019	4.515	4.520	4.491	4.500	100,108	-0.04(-0.88%)
Sep 18, 2019	4.580	4.600	4.515	4.540	79,030	-0.09(-1.94%)
Sep 17, 2019	4.660	4.660	4.604	4.630	22,602	+0.01(+0.22%)
Sep 16, 2019	4.690	4.690	4.600	4.620	42,218	-0.01(-0.22%)
Sep 13, 2019	4.600	4.630	4.600	4.630	91,300	+0.00(+0.11%)
Sep 12, 2019	4.690	4.690	4.590	4.625	56,524	+0.02(+0.43%)
Sep 11, 2019	4.580	4.620	4.580	4.605	118,716	+0.12(+2.74%)
Sep 10, 2019	4.500	4.500	4.460	4.482	52,975	+0.19(+4.35%)
Sep 09, 2019	4.300	4.300	4.295	4.295	38,084	+0.03(+0.59%)
Sep 06, 2019	4.285	4.330	4.270	4.270	90,000	+0.10(+2.40%)
Sep 05, 2019	4.170	4.190	4.160	4.170	175,070	+0.08(+1.96%)
Sep 04, 2019	4.130	4.130	4.070	4.090	521,131	+0.01(+0.25%)

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.