Indicators

Mazda Motor Corp (OP: MZDAY )

4.945 -0.035 (-0.70%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.660	5.770	5.610	5.610	42,089	-0.24(-4.04%)
Sep 28, 2023	6.020	6.020	5.810	5.846	127,990	-0.01(-0.24%)
Sep 27, 2023	5.960	5.960	5.845	5.860	34,250	-0.10(-1.68%)
Sep 26, 2023	6.130	6.130	5.900	5.960	63,514	-0.04(-0.67%)
Sep 25, 2023	5.910	6.020	5.980	6.000	38,143	-0.05(-0.83%)
Sep 22, 2023	5.850	6.090	5.850	6.050	52,678	+0.08(+1.34%)
Sep 21, 2023	5.850	6.050	5.850	5.970	39,135	-0.11(-1.81%)
Sep 20, 2023	6.250	6.250	6.080	6.080	48,898	-0.16(-2.56%)
Sep 19, 2023	6.130	6.250	6.060	6.240	61,369	+0.41(+7.03%)
Sep 18, 2023	6.050	6.050	5.810	5.830	40,625	-0.04(-0.77%)
Sep 15, 2023	5.880	5.900	5.860	5.875	66,629	+0.01(+0.26%)
Sep 14, 2023	6.020	6.020	5.840	5.860	48,266	+0.12(+2.09%)
Sep 13, 2023	5.750	5.880	5.710	5.740	39,188	-0.01(-0.17%)
Sep 12, 2023	5.560	5.750	5.560	5.750	56,539	+0.18(+3.23%)
Sep 11, 2023	5.600	5.600	5.450	5.570	50,528	+0.01(+0.18%)
Sep 08, 2023	5.430	5.570	5.430	5.560	33,441	+0.04(+0.72%)
Sep 07, 2023	5.610	5.610	5.510	5.520	55,274	-0.09(-1.60%)
Sep 06, 2023	5.500	5.690	5.500	5.610	49,419	+0.17(+3.12%)
Sep 05, 2023	5.410	5.470	5.410	5.440	75,280	+0.24(+4.62%)

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.