Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.710 3.710 3.640 3.650 100,269 +0.00(+0.00%)
Mar 30, 2022 3.780 3.780 3.623 3.650 67,836 -0.01(-0.27%)
Mar 29, 2022 3.550 3.730 3.550 3.660 220,303 -0.02(-0.54%)
Mar 28, 2022 3.650 3.680 3.650 3.680 97,033 +0.01(+0.27%)
Mar 25, 2022 3.760 3.760 3.600 3.670 36,129 +0.03(+0.82%)
Mar 24, 2022 3.730 3.730 3.580 3.640 32,497 +0.10(+2.82%)
Mar 23, 2022 3.570 3.600 3.530 3.540 109,857 -0.06(-1.67%)
Mar 22, 2022 3.580 3.600 3.570 3.600 233,076 +0.02(+0.70%)
Mar 21, 2022 3.460 3.690 3.460 3.575 81,630 +0.01(+0.14%)
Mar 18, 2022 3.380 3.630 3.380 3.570 109,819 -0.05(-1.38%)
Mar 17, 2022 3.675 3.675 3.600 3.620 107,563 +0.06(+1.69%)
Mar 16, 2022 3.400 3.610 3.400 3.560 63,501 +0.12(+3.49%)
Mar 15, 2022 3.400 3.480 3.380 3.440 622,573 +0.12(+3.61%)
Mar 14, 2022 3.320 3.374 3.210 3.320 297,481 +0.11(+3.43%)
Mar 11, 2022 3.230 3.252 3.170 3.210 67,273 +0.02(+0.63%)
Mar 10, 2022 3.330 3.330 3.180 3.190 171,346 +0.01(+0.27%)
Mar 09, 2022 3.050 3.240 3.050 3.182 169,408 +0.13(+4.31%)
Mar 08, 2022 3.140 3.140 3.030 3.050 222,741 -0.12(-3.79%)
Mar 07, 2022 3.320 3.320 3.160 3.170 163,973 -0.27(-7.86%)
Mar 04, 2022 3.550 3.550 3.440 3.440 80,789 -0.14(-3.90%)
Mar 03, 2022 3.730 3.730 3.580 3.580 131,910 +0.02(+0.56%)
Mar 02, 2022 3.570 3.590 3.530 3.560 135,508 -0.02(-0.56%)
Mar 01, 2022 3.660 3.750 3.570 3.580 137,780 -0.11(-2.98%)
Feb 28, 2022 3.570 3.740 3.570 3.690 112,897 -0.07(-1.86%)
Feb 25, 2022 3.700 3.800 3.737 3.760 64,256 +0.07(+1.90%)
Feb 24, 2022 3.558 3.720 3.650 3.690 101,582 -0.10(-2.64%)
Feb 23, 2022 3.880 3.880 3.790 3.790 55,363 -0.06(-1.56%)
Feb 22, 2022 3.770 3.920 3.770 3.850 29,229 -0.10(-2.65%)
Feb 18, 2022 3.955 0 +0.04(+0.89%)
Feb 17, 2022 3.950 4.020 3.910 3.920 29,114 -0.01(-0.25%)
Feb 16, 2022 3.990 3.990 3.800 3.930 59,371 -0.02(-0.51%)
Feb 15, 2022 3.950 4.020 3.870 3.950 60,477 +0.12(+3.13%)
Feb 14, 2022 3.930 3.930 3.795 3.830 71,828 -0.10(-2.48%)
Feb 11, 2022 3.999 4.000 3.924 3.928 37,906 +0.01(+0.19%)
Feb 10, 2022 4.090 4.090 3.920 3.920 52,564 +0.03(+0.77%)
Feb 09, 2022 3.975 3.975 3.870 3.890 32,604 +0.03(+0.78%)
Feb 08, 2022 3.950 3.950 3.810 3.860 93,823 +0.08(+2.12%)
Feb 07, 2022 3.850 3.850 3.780 3.780 40,571 -0.01(-0.34%)
Feb 04, 2022 3.850 4.000 3.770 3.793 60,621 +0.00(+0.08%)
Feb 03, 2022 3.848 3.790 48,343 -0.04(-1.04%)
Feb 02, 2022 4.119 4.120 3.820 3.830 73,152 +0.08(+2.13%)
Feb 01, 2022 3.900 3.900 3.740 3.750 80,515 -0.08(-2.09%)
Jan 31, 2022 3.790 3.880 3.700 3.830 82,841 +0.07(+1.86%)
Jan 28, 2022 3.710 3.840 3.710 3.760 82,065 -0.03(-0.74%)
Jan 27, 2022 3.750 3.840 3.750 3.788 43,734 -0.06(-1.61%)
Jan 26, 2022 3.890 3.910 3.810 3.850 100,961 -0.01(-0.26%)
Jan 25, 2022 3.740 3.980 3.740 3.860 59,571 +0.01(+0.17%)
Jan 24, 2022 3.930 3.930 3.760 3.853 111,989 -0.08(-1.95%)
Jan 21, 2022 3.830 4.010 3.830 3.930 53,152 -0.10(-2.48%)
Jan 20, 2022 4.090 4.145 4.030 4.030 38,412 -0.04(-0.91%)
Jan 19, 2022 4.090 4.100 4.060 4.067 120,387 -0.03(-0.80%)
Jan 18, 2022 4.240 4.240 4.080 4.100 93,742 -0.18(-4.21%)
Jan 14, 2022 4.280 0 -0.05(-1.27%)
Jan 13, 2022 4.390 4.490 4.262 4.335 102,150 +0.03(+0.58%)
Jan 12, 2022 4.310 4.330 4.292 4.310 45,715 +0.00(+0.00%)
Jan 11, 2022 4.300 4.310 4.250 4.310 41,741 +0.16(+3.86%)
Jan 10, 2022 4.050 4.250 4.050 4.150 68,877 -0.02(-0.48%)
Jan 07, 2022 4.310 4.310 4.040 4.170 43,448 +0.08(+1.94%)
Jan 06, 2022 4.158 4.160 4.090 4.091 124,004 -0.03(-0.83%)
Jan 05, 2022 4.020 4.170 4.020 4.125 71,827 +0.09(+2.11%)
Jan 04, 2022 4.110 4.110 3.910 4.040 222,232 +0.25(+6.59%)
Jan 03, 2022 3.920 3.920 3.770 3.790 53,848 +0.00(+0.00%)
Dec 31, 2021 3.810 3.810 3.790 3.790 48,962 -0.02(-0.52%)
Dec 30, 2021 3.820 3.830 3.790 3.810 49,901 -0.02(-0.52%)
Dec 29, 2021 3.930 3.930 3.810 3.830 92,760 -0.03(-0.77%)
Dec 28, 2021 3.850 3.885 3.830 3.860 35,651 -0.01(-0.27%)
Dec 27, 2021 3.890 3.890 3.830 3.870 84,432 +0.00(+0.00%)
Dec 23, 2021 3.870 3.875 3.850 3.870 61,089 +0.07(+1.84%)
Dec 22, 2021 3.900 3.900 3.780 3.800 81,303 -0.02(-0.52%)
Dec 21, 2021 3.920 3.920 3.810 3.820 125,846 -0.03(-0.78%)
Dec 20, 2021 3.880 3.950 3.820 3.850 67,828 -0.15(-3.75%)
Dec 17, 2021 3.915 4.130 3.915 4.000 29,025 +0.09(+2.30%)
Dec 16, 2021 3.830 4.020 3.830 3.910 19,298 -0.04(-1.01%)
Dec 15, 2021 3.790 4.040 3.790 3.950 268,286 +0.10(+2.46%)
Dec 14, 2021 3.870 3.880 3.795 3.855 302,510 -0.06(-1.41%)
Dec 13, 2021 3.880 4.000 3.880 3.910 51,165 -0.10(-2.49%)
Dec 10, 2021 4.000 4.010 3.970 4.010 19,031 +0.01(+0.25%)
Dec 09, 2021 3.890 4.022 3.890 4.000 26,548 -0.12(-3.00%)
Dec 08, 2021 4.144 4.180 4.110 4.123 41,107 -0.04(-0.88%)
Dec 07, 2021 4.230 4.230 4.110 4.160 53,187 +0.18(+4.52%)
Dec 06, 2021 4.080 4.080 3.955 3.980 39,651 -0.05(-1.24%)
Dec 03, 2021 4.110 4.110 4.010 4.030 49,398 +0.06(+1.51%)
Dec 02, 2021 4.040 4.040 3.930 3.970 69,299 +0.03(+0.76%)
Dec 01, 2021 4.000 4.030 3.910 3.940 117,221 -0.04(-1.01%)
Nov 30, 2021 4.120 4.120 3.971 3.980 181,428 -0.20(-4.78%)
Nov 29, 2021 4.280 4.280 4.140 4.180 44,769 -0.12(-2.79%)
Nov 26, 2021 4.450 4.480 4.290 4.300 32,051 -0.33(-7.13%)
Nov 24, 2021 4.600 4.630 4.600 4.630 42,684 +0.08(+1.87%)
Nov 23, 2021 4.830 4.830 4.500 4.545 27,154 -0.05(-1.20%)
Nov 22, 2021 4.560 4.660 4.550 4.600 24,227 +0.10(+2.22%)
Nov 19, 2021 4.560 4.560 4.450 4.500 20,085 -0.06(-1.32%)
Nov 18, 2021 4.710 4.570 4.550 4.560 277,266 -0.03(-0.65%)
Nov 17, 2021 4.480 4.730 4.480 4.590 40,986 -0.07(-1.50%)
Nov 16, 2021 4.770 4.780 4.650 4.660 42,015 -0.10(-2.09%)
Nov 15, 2021 4.790 4.910 4.620 4.760 39,967 +0.19(+4.15%)
Nov 12, 2021 4.600 4.600 4.550 4.570 226,349 +0.00(+0.00%)
Nov 11, 2021 4.390 4.570 4.390 4.570 26,990 +0.00(+0.00%)
Nov 10, 2021 4.580 4.570 116,169 +0.10(+2.24%)
Nov 09, 2021 4.320 4.540 4.320 4.470 62,120 -0.04(-0.89%)
Nov 08, 2021 4.500 4.760 4.470 4.510 41,592 +0.04(+0.89%)
Nov 05, 2021 4.590 4.590 4.460 4.470 20,662 -0.16(-3.46%)
Nov 04, 2021 4.520 4.630 4.520 4.630 31,543 +0.08(+1.76%)
Nov 03, 2021 4.600 4.600 4.470 4.550 40,405 +0.05(+1.09%)
Nov 02, 2021 4.600 4.600 4.500 4.501 20,094 -0.02(-0.42%)
Nov 01, 2021 4.500 4.520 4.460 4.520 19,121 +0.06(+1.35%)
Oct 29, 2021 4.440 4.460 4.420 4.460 14,146 -0.01(-0.22%)
Oct 28, 2021 4.590 4.590 4.360 4.470 27,705 +0.03(+0.68%)
Oct 27, 2021 4.620 4.465 4.440 4.440 19,547 -0.08(-1.77%)
Oct 26, 2021 4.540 4.520 44,351 +0.00(+0.00%)
Oct 25, 2021 4.530 4.550 4.470 4.520 29,194 -0.02(-0.44%)
Oct 22, 2021 4.500 4.620 4.500 4.540 23,906 -0.00(-0.11%)
Oct 21, 2021 4.500 4.590 4.500 4.545 18,739 -0.04(-0.98%)
Oct 20, 2021 4.575 4.595 4.570 4.590 11,965 +0.04(+0.88%)
Oct 19, 2021 4.600 4.600 4.540 4.550 14,209 -0.02(-0.44%)
Oct 18, 2021 4.660 4.670 4.540 4.570 24,036 +0.04(+0.88%)
Oct 15, 2021 4.500 4.550 4.500 4.530 35,055 +0.05(+1.12%)
Oct 14, 2021 4.480 4.480 4.460 4.480 50,536 +0.00(+0.00%)
Oct 13, 2021 4.485 4.490 4.470 4.480 85,726 +0.13(+2.99%)
Oct 12, 2021 4.350 4.410 4.320 4.350 35,714 +0.15(+3.57%)
Oct 11, 2021 4.090 4.250 4.090 4.200 20,227 +0.08(+2.07%)
Oct 08, 2021 4.120 4.140 4.100 4.115 9,662 +0.02(+0.37%)
Oct 07, 2021 4.210 4.210 4.005 4.100 40,081 +0.11(+2.76%)
Oct 06, 2021 4.100 4.100 3.930 3.990 45,703 -0.27(-6.34%)
Oct 05, 2021 4.150 4.290 4.150 4.260 31,035 +0.09(+2.16%)
Oct 04, 2021 4.370 4.390 4.120 4.170 89,298 -0.16(-3.70%)
Oct 01, 2021 4.170 4.330 4.160 4.330 27,693 +0.01(+0.23%)
Sep 30, 2021 4.400 4.420 4.280 4.320 21,362 -0.17(-3.79%)
Sep 29, 2021 4.400 4.490 4.400 4.490 24,147 +0.10(+2.28%)
Sep 28, 2021 4.420 4.423 4.360 4.390 22,854 +0.06(+1.39%)
Sep 27, 2021 4.450 4.450 4.260 4.330 14,024 +0.03(+0.64%)
Sep 24, 2021 4.310 4.310 4.270 4.303 19,459 +0.01(+0.29%)
Sep 23, 2021 4.250 4.290 4.240 4.290 19,877 +0.07(+1.66%)
Sep 22, 2021 4.160 4.340 4.160 4.220 29,317 -0.02(-0.47%)
Sep 21, 2021 4.250 4.270 4.230 4.240 34,305 +0.05(+1.19%)
Sep 20, 2021 4.180 4.360 4.130 4.190 65,303 -0.11(-2.56%)
Sep 17, 2021 4.276 4.330 4.260 4.300 21,158 -0.05(-1.15%)
Sep 16, 2021 4.460 4.460 4.330 4.350 27,371 +0.02(+0.46%)
Sep 15, 2021 4.450 4.450 4.300 4.330 32,570 -0.01(-0.23%)
Sep 14, 2021 4.390 4.458 4.330 4.340 75,087 +0.01(+0.23%)
Sep 13, 2021 4.490 4.490 4.301 4.330 33,921 +0.00(+0.00%)
Sep 10, 2021 4.470 4.470 4.330 4.330 11,709 -0.08(-1.70%)
Sep 09, 2021 4.280 4.450 4.280 4.405 19,330 -0.01(-0.34%)
Sep 08, 2021 4.450 4.470 4.450 4.420 33,744 +0.07(+1.61%)
Sep 07, 2021 4.360 4.410 4.320 4.350 20,964 -0.02(-0.46%)
Sep 03, 2021 4.350 4.400 4.320 4.370 18,030 +0.12(+2.70%)
Sep 02, 2021 4.360 4.360 4.180 4.255 70,058 -0.04(-1.05%)
Sep 01, 2021 4.195 4.317 4.195 4.300 21,846 +0.00(+0.00%)
Aug 31, 2021 4.190 4.300 4.160 4.300 31,856 +0.00(+0.00%)
Aug 30, 2021 4.255 4.368 4.130 4.300 23,955 +0.03(+0.70%)
Aug 27, 2021 4.230 4.270 4.210 4.270 38,615 +0.10(+2.40%)
Aug 26, 2021 4.300 4.300 4.070 4.170 37,019 -0.05(-1.18%)
Aug 25, 2021 4.210 4.230 4.200 4.220 50,391 +0.03(+0.72%)
Aug 24, 2021 4.220 4.220 4.160 4.190 66,509 +0.06(+1.45%)
Aug 23, 2021 4.220 4.230 4.100 4.130 38,036 +0.00(+0.00%)
Aug 20, 2021 4.190 4.190 4.080 4.130 52,035 -0.25(-5.62%)
Aug 19, 2021 4.360 4.420 4.330 4.376 42,425 -0.08(-1.90%)
Aug 18, 2021 4.400 4.516 4.400 4.460 167,385 +0.02(+0.46%)
Aug 17, 2021 4.560 4.560 4.400 4.440 40,041 -0.04(-1.00%)
Aug 16, 2021 4.585 4.585 4.440 4.485 95,085 -0.08(-1.75%)
Aug 13, 2021 4.585 4.585 4.550 4.565 32,707 -0.00(-0.11%)
Aug 12, 2021 4.710 4.710 4.550 4.570 11,965 +0.02(+0.44%)
Aug 11, 2021 4.490 4.560 4.490 4.550 18,528 +0.06(+1.34%)
Aug 10, 2021 4.560 4.590 4.460 4.490 31,760 -0.01(-0.22%)
Aug 09, 2021 4.510 4.600 4.470 4.500 27,997 -0.01(-0.22%)
Aug 06, 2021 4.610 4.610 4.500 4.510 18,829 -0.04(-0.88%)
Aug 05, 2021 4.675 4.675 4.510 4.550 36,600 -0.13(-2.88%)
Aug 04, 2021 4.765 4.850 4.670 4.685 35,110 +0.00(+0.11%)
Aug 03, 2021 4.730 4.730 4.640 4.680 22,905 +0.17(+3.77%)
Aug 02, 2021 4.600 4.620 4.510 4.510 50,797 -0.37(-7.49%)
Jul 30, 2021 4.780 4.920 4.780 4.875 18,823 +0.09(+1.99%)
Jul 29, 2021 4.840 4.840 4.710 4.780 31,650 +0.12(+2.58%)
Jul 28, 2021 4.470 4.680 4.470 4.660 24,919 +0.20(+4.48%)
Jul 27, 2021 4.460 4.460 4.410 4.460 53,469 -0.09(-2.09%)
Jul 26, 2021 4.600 4.600 4.475 4.555 29,246 -0.11(-2.25%)
Jul 23, 2021 4.700 4.700 4.590 4.660 20,898 +0.07(+1.53%)
Jul 22, 2021 4.500 4.630 4.500 4.590 20,742 +0.00(+0.00%)
Jul 21, 2021 4.475 4.610 4.460 4.590 34,350 +0.06(+1.32%)
Jul 20, 2021 4.450 4.550 4.450 4.530 60,705 +0.12(+2.72%)
Jul 19, 2021 4.500 4.550 4.400 4.410 54,748 -0.19(-4.13%)
Jul 16, 2021 4.720 4.750 4.570 4.600 21,265 +0.04(+0.88%)
Jul 15, 2021 4.550 4.630 4.520 4.560 40,762 -0.13(-2.67%)
Jul 14, 2021 4.780 4.820 4.660 4.685 21,985 -0.08(-1.78%)
Jul 13, 2021 4.801 4.830 4.770 4.770 30,542 -0.04(-0.83%)
Jul 12, 2021 4.900 4.900 4.770 4.810 26,988 +0.05(+1.05%)
Jul 09, 2021 4.575 4.820 4.575 4.760 29,772 +0.03(+0.63%)
Jul 08, 2021 4.650 4.770 4.600 4.730 31,387 -0.06(-1.25%)
Jul 07, 2021 4.900 4.900 4.720 4.790 27,332 -0.08(-1.60%)
Jul 06, 2021 4.970 4.970 4.820 4.868 45,878 -0.04(-0.86%)
Jul 02, 2021 4.780 4.980 4.780 4.910 91,853 +0.26(+5.59%)
Jul 01, 2021 4.750 4.750 4.570 4.650 30,115 -0.00(-0.11%)
Jun 30, 2021 4.760 4.760 4.640 4.655 31,742 -0.09(-2.00%)
Jun 29, 2021 4.850 4.850 4.730 4.750 275,596 -0.04(-0.84%)
Jun 28, 2021 4.750 4.900 4.750 4.790 30,973 +0.04(+0.84%)
Jun 25, 2021 4.810 4.810 4.715 4.750 70,341 +0.24(+5.32%)
Jun 24, 2021 4.460 4.510 4.460 4.510 83,940 +0.17(+3.80%)
Jun 23, 2021 4.350 4.420 4.340 4.345 45,211 -0.04(-1.03%)
Jun 22, 2021 4.390 4.390 4.320 4.390 31,950 +0.03(+0.69%)
Jun 21, 2021 4.410 4.410 4.290 4.360 62,027 +0.04(+0.81%)
Jun 18, 2021 4.460 4.510 4.310 4.325 64,616 -0.19(-4.31%)
Jun 17, 2021 4.540 4.570 4.520 4.520 20,807 +0.04(+0.89%)
Jun 16, 2021 4.490 4.630 4.480 4.480 29,150 -0.01(-0.22%)
Jun 15, 2021 4.520 4.579 4.470 4.490 29,142 -0.10(-2.17%)
Jun 14, 2021 4.690 4.690 4.530 4.590 21,202 +0.08(+1.76%)
Jun 11, 2021 4.610 4.610 4.490 4.510 32,203 -0.11(-2.38%)
Jun 10, 2021 4.620 4.670 4.600 4.620 37,523 +0.04(+0.87%)
Jun 09, 2021 4.654 4.750 4.580 4.580 29,259 -0.08(-1.72%)
Jun 08, 2021 4.500 4.790 4.500 4.660 43,677 +0.01(+0.22%)
Jun 07, 2021 4.760 4.820 4.590 4.650 53,841 -0.05(-1.06%)
Jun 04, 2021 4.527 4.700 4.520 4.700 81,121 +0.22(+4.91%)
Jun 03, 2021 4.500 4.500 4.380 4.480 75,523 +0.04(+0.90%)
Jun 02, 2021 4.290 4.440 4.290 4.440 63,311 +0.18(+4.16%)
Jun 01, 2021 4.355 4.380 4.230 4.263 36,040 -0.08(-1.94%)
May 28, 2021 4.340 4.390 4.300 4.347 36,201 +0.14(+3.25%)
May 27, 2021 4.220 4.230 4.100 4.210 70,388 +0.14(+3.44%)
May 26, 2021 4.060 4.110 4.050 4.070 21,507 +0.04(+0.99%)
May 25, 2021 4.035 4.040 3.990 4.030 40,213 -0.01(-0.25%)
May 24, 2021 3.960 4.060 3.960 4.040 30,498 +0.00(+0.00%)
May 21, 2021 4.000 4.050 4.000 4.040 83,705 +0.04(+0.87%)
May 20, 2021 3.960 4.020 3.910 4.005 59,027 +0.17(+4.57%)
May 19, 2021 3.850 3.920 3.790 3.830 35,222 -0.09(-2.42%)
May 18, 2021 4.120 4.120 3.900 3.925 59,239 -0.03(-0.63%)
May 17, 2021 4.020 4.020 3.900 3.950 45,389 +0.01(+0.25%)
May 14, 2021 4.050 4.050 3.870 3.940 83,712 +0.08(+2.07%)
May 13, 2021 3.950 3.950 3.760 3.860 101,830 +0.01(+0.26%)
May 12, 2021 4.010 4.020 3.800 3.850 34,526 -0.16(-3.99%)
May 11, 2021 4.050 4.060 3.870 4.010 94,232 -0.07(-1.72%)
May 10, 2021 3.970 4.175 3.970 4.080 96,103 +0.11(+2.77%)
May 07, 2021 3.940 3.990 3.921 3.970 66,992 +0.07(+1.80%)
May 06, 2021 3.905 3.920 3.780 3.900 208,439 +0.02(+0.52%)
May 05, 2021 3.745 3.880 3.740 3.880 108,847 +0.08(+2.11%)
May 04, 2021 3.890 3.890 3.790 3.800 32,475 -0.07(-1.81%)
May 03, 2021 3.930 3.950 3.850 3.870 47,432 +0.02(+0.52%)
Apr 30, 2021 3.935 3.970 3.800 3.850 43,100 -0.08(-2.01%)
Apr 29, 2021 3.995 4.030 3.880 3.929 46,433 +0.01(+0.23%)
Apr 28, 2021 3.990 3.990 3.890 3.920 42,672 -0.03(-0.76%)
Apr 27, 2021 3.860 3.950 3.860 3.950 36,819 +0.01(+0.26%)
Apr 26, 2021 4.015 4.030 3.900 3.940 51,253 +0.07(+1.81%)
Apr 23, 2021 3.790 3.890 3.790 3.870 30,300 +0.06(+1.71%)
Apr 22, 2021 3.860 3.900 3.780 3.805 53,346 -0.05(-1.40%)
Apr 21, 2021 3.870 3.880 3.764 3.859 136,221 -0.00(-0.03%)
Apr 20, 2021 3.990 3.990 3.860 3.860 60,355 -0.20(-4.93%)
Apr 19, 2021 4.200 4.200 4.000 4.060 51,459 -0.05(-1.22%)
Apr 16, 2021 4.030 4.120 4.030 4.110 157,900 +0.04(+1.11%)
Apr 15, 2021 4.060 4.080 4.050 4.065 18,741 -0.00(-0.12%)
Apr 14, 2021 3.975 4.070 3.970 4.070 39,084 +0.00(+0.00%)
Apr 13, 2021 4.140 4.140 3.970 4.070 40,494 +0.05(+1.24%)
Apr 12, 2021 3.920 4.060 3.920 4.020 20,711 -0.03(-0.62%)
Apr 09, 2021 3.910 4.060 3.910 4.045 13,100 +0.02(+0.50%)
Apr 08, 2021 4.130 4.130 4.010 4.025 26,207 -0.01(-0.37%)
Apr 07, 2021 4.025 4.040 3.960 4.040 37,690 +0.02(+0.50%)
Apr 06, 2021 4.095 4.100 3.971 4.020 99,221 -0.11(-2.66%)
Apr 05, 2021 4.100 4.150 4.090 4.130 84,492 +0.15(+3.77%)
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.