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 29, 2022	3.600	3.600	3.510	3.510	35,663	-0.04(-1.13%)
Apr 28, 2022	3.500	3.590	3.500	3.550	72,432	+0.12(+3.50%)
Apr 27, 2022	3.500	3.500	3.420	3.430	41,963	+0.03(+0.88%)
Apr 26, 2022	3.570	3.570	3.390	3.400	91,828	-0.07(-2.02%)
Apr 25, 2022	3.500	3.510	3.430	3.470	55,547	-0.04(-1.14%)
Apr 22, 2022	3.520	3.560	3.500	3.510	23,120	-0.06(-1.68%)
Apr 21, 2022	3.600	3.650	3.560	3.570	31,236	-0.10(-2.72%)
Apr 20, 2022	3.680	3.740	3.660	3.670	68,714	+0.10(+2.80%)
Apr 19, 2022	3.540	3.580	3.510	3.570	176,241	+0.15(+4.23%)
Apr 18, 2022	3.520	3.520	3.400	3.425	25,052	+0.00(+0.00%)
Apr 14, 2022	3.500	3.640	3.410	3.425	47,866	-0.05(-1.37%)
Apr 13, 2022	3.420	3.480	3.410	3.473	28,852	+0.03(+0.94%)
Apr 12, 2022	3.550	3.550	3.420	3.440	72,023	-0.04(-1.15%)
Apr 11, 2022	3.540	3.540	3.350	3.480	139,992	+0.09(+2.65%)
Apr 08, 2022	3.500	3.500	3.390	3.390	85,678	-0.11(-3.14%)
Apr 07, 2022	3.520	3.560	3.500	3.500	152,168	-0.02(-0.57%)
Apr 06, 2022	3.550	3.595	3.510	3.520	108,338	-0.09(-2.49%)
Apr 05, 2022	3.520	3.630	3.510	3.610	96,038	-0.02(-0.55%)
Apr 04, 2022	3.490	3.710	3.490	3.630	58,230	-0.05(-1.36%)

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.