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 (%)
Apr 26, 2024	5.340	5.420	5.321	5.330	108,258	+0.01(+0.14%)
Apr 25, 2024	5.310	5.340	5.260	5.323	81,797	-0.16(-2.87%)
Apr 24, 2024	5.670	5.670	5.460	5.480	65,135	+0.06(+1.11%)
Apr 23, 2024	5.384	5.420	5.380	5.420	130,486	+0.01(+0.18%)
Apr 22, 2024	5.380	5.440	5.320	5.410	52,886	+0.01(+0.19%)
Apr 19, 2024	5.590	5.590	5.380	5.400	54,989	-0.08(-1.46%)
Apr 18, 2024	5.570	5.630	5.470	5.480	50,788	+0.02(+0.32%)
Apr 17, 2024	5.500	5.620	5.440	5.463	61,759	-0.27(-4.67%)
Apr 16, 2024	5.700	5.830	5.550	5.730	76,575	-0.03(-0.53%)
Apr 15, 2024	5.930	5.930	5.670	5.760	62,000	+0.02(+0.27%)
Apr 12, 2024	5.800	5.909	5.730	5.745	51,665	-0.08(-1.29%)
Apr 11, 2024	5.980	5.980	5.774	5.820	70,738	+0.06(+1.04%)
Apr 10, 2024	5.800	5.811	5.710	5.760	120,306	-0.17(-2.87%)
Apr 09, 2024	5.890	6.120	5.880	5.930	85,622	+0.03(+0.51%)
Apr 08, 2024	5.770	5.900	5.770	5.900	64,241	+0.13(+2.25%)
Apr 05, 2024	5.740	5.770	5.680	5.770	43,714	+0.08(+1.41%)
Apr 04, 2024	5.770	5.820	5.690	5.690	154,567	-0.05(-0.84%)
Apr 03, 2024	5.520	5.760	5.520	5.738	371,629	+0.18(+3.20%)
Apr 02, 2024	5.400	5.830	5.390	5.560	65,406	-0.12(-2.11%)

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.