Indicators

Mazda Motor Corp (OP: MZDAY )

5.020 +0.010 (+0.20%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.300	7.400	7.230	7.370	84,389	+0.02(+0.27%)
Apr 27, 2017	7.340	7.430	7.330	7.350	80,048	+0.07(+1.03%)
Apr 26, 2017	7.285	7.312	7.270	7.275	52,503	+0.14(+1.89%)
Apr 25, 2017	7.120	7.170	7.120	7.140	105,663	+0.26(+3.78%)
Apr 24, 2017	7.000	7.200	6.880	6.880	355,789	-0.09(-1.35%)
Apr 21, 2017	6.970	7.030	6.960	6.974	100,689	+0.06(+0.93%)
Apr 20, 2017	6.870	6.950	6.870	6.910	105,687	+0.11(+1.54%)
Apr 19, 2017	6.800	6.860	6.790	6.805	116,301	+0.08(+1.13%)
Apr 18, 2017	6.740	6.770	6.720	6.729	212,335	-0.02(-0.24%)
Apr 17, 2017	6.690	6.750	6.690	6.745	547,090	+0.08(+1.12%)
Apr 13, 2017	6.732	6.738	6.670	6.670	49,557	-0.10(-1.48%)
Apr 12, 2017	6.780	6.810	6.750	6.770	87,098	-0.14(-2.03%)
Apr 11, 2017	6.905	6.920	6.850	6.910	151,574	+0.06(+0.88%)
Apr 10, 2017	6.860	6.870	6.810	6.850	62,765	+0.05(+0.74%)
Apr 07, 2017	6.800	6.830	6.770	6.800	93,898	+0.01(+0.15%)
Apr 06, 2017	6.785	6.800	6.760	6.790	214,363	+0.01(+0.15%)
Apr 05, 2017	6.880	6.880	6.760	6.780	110,942	-0.16(-2.31%)
Apr 04, 2017	6.915	6.950	6.880	6.940	93,556	-0.17(-2.39%)

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.