Indicators

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED

Last Price Updated: 2:34 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020		5.910	5.910	6.445	1,734	+0.53(+9.05%)
Aug 28, 2020		5.910	5.910	5.910	20	+0.00(+0.00%)
Aug 27, 2020	5.910	5.910	5.910	5.910	127	-0.04(-0.67%)
Aug 26, 2020		5.950	5.950	5.950	53	+0.00(+0.00%)
Aug 25, 2020		5.950	5.950	5.950	56	+0.00(+0.00%)
Aug 24, 2020	5.950	5.950	5.950	5.950	116	-0.36(-5.71%)
Aug 21, 2020	6.300	6.310	6.300	6.310	500	+0.36(+6.05%)
Aug 20, 2020		5.950	5.950	5.950	70	+0.00(+0.00%)
Aug 18, 2020		5.950	5.950	5.950	0	-0.29(-4.60%)
Aug 17, 2020		6.237	6.237	6.237	99	+0.00(+0.00%)
Aug 13, 2020		6.237	6.237	6.237	0	+0.09(+1.42%)
Aug 12, 2020	6.710	6.710	5.960	6.150	18,877	-0.05(-0.81%)
Aug 11, 2020	5.880	6.200	5.880	6.200	20,565	+0.46(+8.01%)
Aug 10, 2020	5.800	5.800	5.740	5.740	300	+0.00(+0.00%)
Aug 07, 2020	5.740	5.740	5.740	5.740	4,000	-0.14(-2.38%)
Aug 06, 2020	5.715	5.880	5.715	5.880	20,431	-0.03(-0.51%)
Aug 05, 2020	5.910	5.910	5.910	5.910	1,012	-0.04(-0.67%)
Aug 04, 2020	6.050	6.050	5.850	5.950	20,681	+0.42(+7.59%)

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.