Indicators

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.860	5.860	5.760	5.780	1,738,066	-0.04(-0.69%)
Feb 28, 2024	6.000	6.000	5.750	5.820	224,190	-0.14(-2.34%)
Feb 27, 2024	6.020	6.020	5.870	5.959	44,053	-0.01(-0.18%)
Feb 26, 2024	6.050	6.050	5.750	5.970	177,559	-0.08(-1.32%)
Feb 23, 2024	5.780	6.055	5.780	6.050	34,124	+0.06(+1.00%)
Feb 22, 2024	5.850	6.059	5.850	5.990	179,124	+0.19(+3.28%)
Feb 21, 2024	5.860	5.860	5.790	5.800	47,206	+0.10(+1.75%)
Feb 20, 2024	5.820	5.820	5.540	5.700	41,477	-0.01(-0.18%)
Feb 16, 2024	5.600	5.730	5.600	5.710	96,370	-0.04(-0.72%)
Feb 15, 2024	5.850	5.860	5.681	5.751	69,791	+0.05(+0.90%)
Feb 14, 2024	5.800	5.800	5.660	5.700	1,906,512	-0.13(-2.23%)
Feb 13, 2024	6.000	6.000	5.830	5.830	286,435	-0.41(-6.57%)
Feb 12, 2024	6.210	6.386	6.210	6.240	96,156	+0.02(+0.32%)
Feb 09, 2024	6.260	6.290	6.000	6.220	244,467	-0.29(-4.45%)
Feb 08, 2024	6.500	6.520	6.430	6.510	69,703	+0.06(+1.01%)
Feb 07, 2024	6.500	6.500	6.210	6.445	126,965	+0.19(+2.96%)
Feb 06, 2024	6.200	6.260	6.200	6.260	101,939	+0.11(+1.79%)
Feb 05, 2024	6.140	6.200	6.070	6.150	125,053	+0.13(+2.16%)
Feb 02, 2024	6.000	6.020	5.930	6.020	163,315	-0.08(-1.31%)

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.