Indicators

Mazda Motor Corp (OP: MZDAY )

5.430 -0.110 (-1.99%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2012	12.96	12.96	12.96	12.96	0	+0.73(+5.97%)
Sep 13, 2012		12.23	12.23	12.23	0	-0.11(-0.89%)
Sep 10, 2012		12.34	12.34	12.34	0	+0.18(+1.48%)
Sep 07, 2012	12.16	12.16	12.16	12.16	100	+0.76(+6.67%)
Sep 05, 2012		11.40	11.40	11.40	0	-0.94(-7.62%)
Aug 29, 2012		12.34	12.34	12.34	0	-0.06(-0.48%)
Aug 23, 2012		12.40	12.40	12.40	0	+0.10(+0.81%)
Aug 22, 2012	12.30	12.30	12.30	12.30	1,000	+0.10(+0.82%)
Aug 07, 2012		12.20	12.20	12.20	0	+0.30(+2.52%)
Aug 01, 2012		11.90	11.90	11.90	0	-0.42(-3.41%)
Jul 31, 2012	12.31	12.32	12.31	12.32	3,400	+0.93(+8.17%)
Jul 23, 2012		11.39	11.39	11.39	0	-0.52(-4.37%)
Jul 20, 2012	11.91	11.91	11.91	11.91	111	+0.15(+1.28%)
Jul 17, 2012		11.76	11.76	11.76	0	-0.54(-4.39%)

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.