Financial News
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
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2013 | 27.10 | 27.10 | 27.10 | 0 | +0.73(+2.77%) | |
| Jan 29, 2013 | 26.40 | 26.60 | 26.35 | 26.37 | 4,600 | +0.98(+3.86%) |
| Jan 28, 2013 | 25.43 | 25.43 | 25.35 | 25.39 | 1,900 | -0.31(-1.21%) |
| Jan 25, 2013 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | -0.03(-0.12%) |
| Jan 24, 2013 | 25.74 | 25.94 | 25.73 | 25.73 | 9,040 | +1.62(+6.72%) |
| Jan 22, 2013 | 24.11 | 24.11 | 24.11 | 0 | -0.57(-2.31%) | |
| Jan 18, 2013 | 24.05 | 24.68 | 24.05 | 24.68 | 400 | +1.88(+8.25%) |
| Jan 17, 2013 | 22.50 | 22.80 | 22.33 | 22.80 | 28,400 | -0.19(-0.83%) |
| Jan 16, 2013 | 22.95 | 22.99 | 22.95 | 22.99 | 2,300 | -0.38(-1.63%) |
| Jan 15, 2013 | 23.21 | 23.45 | 23.21 | 23.37 | 6,836 | +0.15(+0.65%) |
| Jan 14, 2013 | 23.07 | 23.29 | 23.07 | 23.22 | 9,701 | +0.06(+0.26%) |
| Jan 12, 2013 | 23.16 | 23.16 | 23.16 | 23.16 | 200 | +0.00(+0.00%) |
| Jan 11, 2013 | 23.16 | 23.16 | 23.16 | 23.16 | 200 | +2.92(+14.43%) |
| Jan 09, 2013 | 20.24 | 20.24 | 20.24 | 0 | -0.23(-1.12%) | |
| Jan 07, 2013 | 20.47 | 20.47 | 20.47 | 0 | -0.51(-2.43%) | |
| Jan 04, 2013 | 20.98 | 20.98 | 20.98 | 20.98 | 100 | +0.15(+0.72%) |
| Jan 03, 2013 | 20.80 | 20.83 | 20.71 | 20.83 | 1,400 | +0.11(+0.53%) |
| Jan 02, 2013 | 20.72 | 20.72 | 20.72 | 20.72 | 100 | +0.57(+2.83%) |
| Dec 28, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +1.00(+5.22%) |
| Dec 27, 2012 | 19.15 | 19.15 | 19.15 | 19.15 | 500 | +1.59(+9.05%) |
| Dec 21, 2012 | 17.56 | 17.56 | 17.56 | 0 | -0.02(-0.11%) | |
| Dec 19, 2012 | 17.58 | 17.58 | 17.58 | 0 | +0.58(+3.41%) | |
| Dec 14, 2012 | 17.00 | 17.00 | 17.00 | 0 | +0.93(+5.79%) | |
| Dec 10, 2012 | 16.07 | 16.07 | 16.07 | 0 | +0.14(+0.88%) | |
| Dec 06, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.13(+0.82%) |
| Dec 03, 2012 | 15.80 | 15.80 | 15.80 | 0 | +0.10(+0.64%) | |
| Nov 29, 2012 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.32(+2.08%) |
| Nov 27, 2012 | 15.38 | 15.38 | 15.38 | 0 | -0.32(-2.04%) | |
| Nov 24, 2012 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 15.82 | 15.82 | 15.70 | 15.70 | 1,800 | +0.64(+4.25%) |
| Nov 21, 2012 | 15.06 | 15.06 | 15.06 | 15.06 | 500 | +2.07(+15.94%) |
| Nov 04, 2012 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) | |
| Nov 02, 2012 | 12.99 | 12.99 | 12.99 | 12.99 | 500 | +0.16(+1.25%) |
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.
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.
