Indicators

Mazda Motor Corp (OP: MZDAY )

5.330 +0.007 (+0.14%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2012	17.50	17.50	17.50	17.50	0	+0.24(+1.39%)
Mar 28, 2012	17.26	17.26	17.26	17.26	200	+1.32(+8.28%)
Mar 14, 2012		15.94	15.94	15.94	0	-0.21(-1.30%)
Mar 13, 2012	16.15	16.15	16.15	16.15	200	+0.50(+3.19%)
Mar 07, 2012	15.65	15.65	15.65	15.65	0	-0.08(-0.51%)
Mar 06, 2012	15.73	15.73	15.73	15.73	100	+0.00(+0.00%)
Mar 02, 2012		15.73	15.73	15.73	0	-0.55(-3.38%)
Mar 01, 2012	16.28	16.28	16.28	16.28	200	-0.62(-3.67%)
Feb 24, 2012		16.90	16.90	16.90	0	+0.08(+0.48%)
Feb 23, 2012	16.82	16.82	16.82	16.82	2,000	+1.32(+8.52%)
Feb 22, 2012	18.03	18.03	15.50	15.50	37,770	-2.26(-12.73%)
Feb 21, 2012	18.36	18.36	17.76	17.76	5,200	-3.09(-14.82%)
Feb 16, 2012		20.85	20.85	20.85	0	+1.62(+8.42%)
Feb 13, 2012		19.23	19.23	19.23	0	+0.16(+0.84%)
Feb 08, 2012		19.07	19.07	19.07	0	+2.41(+14.47%)
Feb 02, 2012		16.66	16.66	16.66	0	+0.42(+2.59%)
Jan 18, 2012		16.24	16.24	16.24	0	-0.74(-4.36%)
Jan 12, 2012		16.98	16.98	16.98	0	-0.32(-1.85%)

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.