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 (%)
Dec 30, 2005	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Dec 29, 2005	4.500	4.500	4.500	4.500	155	-0.13(-2.81%)
Dec 28, 2005	4.630	4.630	4.630	4.630	577	-0.07(-1.49%)
Dec 23, 2005	4.700	4.700	4.700	4.700	0	+0.00(+0.00%)
Dec 22, 2005	4.680	4.700	4.700	4.700	4,000	+0.02(+0.43%)
Dec 21, 2005	4.680	4.680	4.680	4.680	200	+0.00(+0.00%)
Dec 20, 2005	4.680	4.680	4.680	4.680	0	+0.00(+0.00%)
Dec 19, 2005	4.680	4.680	4.680	4.680	2,000	+0.18(+4.00%)
Dec 16, 2005	4.500	4.500	4.500	4.500	200	+0.05(+1.12%)
Dec 15, 2005	4.450	4.450	4.450	4.450	0	+0.00(+0.00%)
Dec 14, 2005	4.450	4.450	4.450	4.450	100	+0.05(+1.14%)
Dec 13, 2005	4.400	4.400	4.400	4.400	100	+0.15(+3.53%)
Dec 12, 2005	4.250	4.250	4.250	4.250	445	-0.02(-0.47%)
Dec 09, 2005	4.270	4.270	4.270	4.270	0	+0.00(+0.00%)
Dec 08, 2005	4.270	4.270	4.270	4.270	6,000	-0.03(-0.70%)
Dec 07, 2005	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Dec 06, 2005	4.300	4.300	4.300	4.300	300	-0.20(-4.44%)
Dec 05, 2005	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Dec 02, 2005	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)

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.