Indicators

Mazda Motor Corp (OP: MZDAF )

10.15 UNCHANGED

Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	3.480	3.480	3.410	3.440	13,837	-0.08(-2.36%)
Apr 29, 2013	3.550	3.550	3.523	3.523	2,100	+0.02(+0.66%)
Apr 26, 2013	3.590	3.580	3.500	3.500	31,188	-0.08(-2.23%)
Apr 25, 2013	3.550	3.580	3.460	3.580	3,295	+0.08(+2.29%)
Apr 23, 2013	3.500	3.500	3.500	3.500	0	+0.12(+3.46%)
Apr 22, 2013	3.340	3.470	3.340	3.383	2,985	+0.07(+2.21%)
Apr 19, 2013	3.310	3.310	3.310	3.310	15,100	+0.11(+3.44%)
Apr 17, 2013		3.200	3.200	3.200	0	+0.10(+3.09%)
Apr 16, 2013	3.096	3.104	3.096	3.104	2,600	+0.08(+2.78%)
Apr 15, 2013	3.170	3.170	3.020	3.020	5,783	-0.18(-5.63%)
Apr 12, 2013	3.220	3.220	3.200	3.200	4,000	+0.06(+2.04%)
Apr 11, 2013	3.136	3.136	3.136	3.136	1,000	+0.02(+0.51%)
Apr 10, 2013	2.990	3.120	2.990	3.120	20,070	+0.02(+0.65%)
Apr 09, 2013	3.100	3.100	3.100	3.100	660	-0.10(-3.13%)
Apr 08, 2013	3.100	3.200	3.100	3.200	32,900	+0.02(+0.63%)
Apr 05, 2013	3.150	3.184	3.150	3.180	5,030	+0.08(+2.58%)
Apr 04, 2013	3.010	3.140	3.010	3.100	45,650	+0.18(+5.98%)
Apr 03, 2013	2.925	2.925	2.925	2.925	2,000	+0.06(+2.27%)

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.