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 (%)
Oct 17, 2012		11.81	11.81	11.81	0	+0.17(+1.46%)
Oct 16, 2012	11.64	11.64	11.64	11.64	806	+0.11(+0.95%)
Oct 15, 2012	11.53	11.53	11.53	11.53	100	+0.46(+4.16%)
Oct 10, 2012		11.07	11.07	11.07	0	-0.29(-2.55%)
Oct 09, 2012	11.36	11.36	11.36	11.36	700	-0.16(-1.39%)
Oct 02, 2012		11.52	11.52	11.52	0	-1.44(-11.11%)
Sep 19, 2012	12.96	12.96	12.96	12.96	0	+0.73(+5.97%)
Sep 13, 2012		12.23	12.23	12.23	0	-0.11(-0.89%)
Sep 10, 2012		12.34	12.34	12.34	0	+0.18(+1.48%)
Sep 07, 2012	12.16	12.16	12.16	12.16	100	+0.76(+6.67%)
Sep 05, 2012		11.40	11.40	11.40	0	-0.94(-7.62%)
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%)

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.