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 (%)
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%)
Jul 09, 2012		12.30	12.30	12.30	0	-0.90(-6.82%)
Jun 29, 2012		13.20	13.20	13.20	0	+0.36(+2.80%)
Jun 27, 2012		12.84	12.84	12.84	0	-0.22(-1.68%)
Jun 26, 2012	13.06	13.06	13.06	13.06	500	+0.06(+0.46%)
Jun 21, 2012		13.00	13.00	13.00	0	+0.25(+1.96%)
Jun 11, 2012		12.75	12.75	12.75	0	+1.23(+10.68%)

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.