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 (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2012 | 16.38 | 16.38 | 16.38 | 0 | -0.09(-0.55%) | |
| Apr 13, 2012 | 16.47 | 16.47 | 16.47 | 0 | -0.80(-4.63%) | |
| Apr 03, 2012 | 17.27 | 17.27 | 17.27 | 0 | -0.35(-1.99%) | |
| Apr 02, 2012 | 17.61 | 17.62 | 17.61 | 17.62 | 1,400 | +0.12(+0.69%) |
| Mar 29, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.24(+1.39%) |
| Mar 28, 2012 | 17.26 | 17.26 | 17.26 | 17.26 | 200 | +1.32(+8.28%) |
| Mar 14, 2012 | 15.94 | 15.94 | 15.94 | 0 | -0.21(-1.30%) | |
| Mar 13, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | +0.50(+3.19%) |
| Mar 07, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | -0.08(-0.51%) |
| Mar 06, 2012 | 15.73 | 15.73 | 15.73 | 15.73 | 100 | +0.00(+0.00%) |
| Mar 02, 2012 | 15.73 | 15.73 | 15.73 | 0 | -0.55(-3.38%) | |
| Mar 01, 2012 | 16.28 | 16.28 | 16.28 | 16.28 | 200 | -0.62(-3.67%) |
| Feb 24, 2012 | 16.90 | 16.90 | 16.90 | 0 | +0.08(+0.48%) | |
| Feb 23, 2012 | 16.82 | 16.82 | 16.82 | 16.82 | 2,000 | +1.32(+8.52%) |
| Feb 22, 2012 | 18.03 | 18.03 | 15.50 | 15.50 | 37,770 | -2.26(-12.73%) |
| Feb 21, 2012 | 18.36 | 18.36 | 17.76 | 17.76 | 5,200 | -3.09(-14.82%) |
| Feb 16, 2012 | 20.85 | 20.85 | 20.85 | 0 | +1.62(+8.42%) | |
| Feb 13, 2012 | 19.23 | 19.23 | 19.23 | 0 | +0.16(+0.84%) | |
| Feb 08, 2012 | 19.07 | 19.07 | 19.07 | 0 | +2.41(+14.47%) |
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.
