Mazda Motor Corp (OP: MZDAY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	3.580	3.720	3.570	3.670	446,819	+0.19(+5.46%)
Nov 04, 2024	3.650	3.650	3.370	3.480	436,851	-0.03(-0.85%)
Nov 01, 2024	3.500	3.610	3.480	3.510	220,376	-0.03(-0.85%)
Oct 31, 2024	3.750	3.750	3.510	3.540	389,112	-0.02(-0.56%)
Oct 30, 2024	3.510	3.600	3.510	3.560	211,548	-0.06(-1.52%)
Oct 29, 2024	3.720	3.740	3.581	3.615	551,370	+0.05(+1.26%)
Oct 28, 2024	3.460	3.640	3.460	3.570	445,052	+0.08(+2.29%)
Oct 25, 2024	3.600	3.600	3.390	3.490	325,387	+0.06(+1.75%)
Oct 24, 2024	3.500	3.500	3.400	3.430	337,515	+0.03(+0.88%)
Oct 23, 2024	3.400	3.440	3.380	3.400	357,656	-0.06(-1.73%)
Oct 22, 2024	3.610	3.630	3.430	3.460	747,565	-0.01(-0.29%)
Oct 21, 2024	3.660	3.660	3.440	3.470	439,886	-0.02(-0.57%)
Oct 18, 2024	3.430	3.559	3.430	3.490	404,022	+0.02(+0.58%)
Oct 17, 2024	3.500	3.625	3.470	3.470	504,658	-0.00(-0.01%)
Oct 16, 2024	3.500	3.510	3.470	3.470	399,830	-0.01(-0.28%)
Oct 15, 2024	3.600	3.660	3.458	3.480	247,327	-0.09(-2.52%)
Oct 14, 2024	3.630	3.630	3.550	3.570	304,843	+0.00(+0.00%)
Oct 11, 2024	3.630	3.630	3.550	3.570	327,002	-0.05(-1.38%)
Oct 10, 2024	3.770	3.770	3.570	3.620	342,481	+0.00(+0.00%)
Oct 09, 2024	3.750	3.770	3.610	3.620	325,779	-0.09(-2.35%)
Oct 08, 2024	3.740	3.750	3.700	3.707	274,072	-0.05(-1.41%)
Oct 07, 2024	3.840	3.960	3.760	3.760	349,743	-0.08(-2.08%)
Oct 04, 2024	3.837	3.850	3.800	3.840	172,986	+0.06(+1.59%)
Oct 03, 2024	3.717	3.788	3.717	3.780	144,797	+0.01(+0.27%)
Oct 02, 2024	3.860	3.860	3.710	3.770	343,076	+0.08(+2.17%)
Oct 01, 2024	3.800	3.970	3.672	3.690	190,702	-0.02(-0.54%)
Sep 30, 2024	3.860	3.860	3.690	3.710	350,418	-0.07(-1.85%)
Sep 27, 2024	3.950	4.000	3.780	3.780	209,994	-0.11(-2.83%)
Sep 26, 2024	3.920	3.930	3.800	3.890	176,716	+0.05(+1.30%)
Sep 25, 2024	3.950	3.950	3.840	3.840	176,055	+0.02(+0.52%)
Sep 24, 2024	3.800	3.905	3.770	3.820	213,739	-0.03(-0.78%)
Sep 23, 2024	3.840	3.861	3.800	3.850	193,070	+0.03(+0.73%)
Sep 20, 2024	3.820	3.944	3.775	3.822	254,169	+0.00(+0.05%)
Sep 19, 2024	3.830	3.830	3.745	3.820	173,336	+0.07(+1.87%)
Sep 18, 2024	3.740	3.790	3.640	3.750	147,468	+0.04(+1.08%)
Sep 17, 2024	3.660	3.710	3.660	3.710	211,733	+0.01(+0.27%)
Sep 16, 2024	3.690	3.740	3.661	3.700	334,110	-0.01(-0.27%)
Sep 13, 2024	3.650	3.740	3.580	3.710	297,676	-0.05(-1.33%)
Sep 12, 2024	3.723	3.760	3.670	3.760	366,337	+0.01(+0.27%)
Sep 11, 2024	3.700	3.750	3.665	3.750	284,830	+0.00(+0.00%)
Sep 10, 2024	3.800	3.800	3.700	3.750	384,425	-0.09(-2.34%)
Sep 09, 2024	3.820	4.000	3.820	3.840	334,257	+0.03(+0.79%)
Sep 06, 2024	3.920	4.040	3.780	3.810	168,962	-0.12(-3.05%)
Sep 05, 2024	3.900	3.990	3.900	3.930	363,671	-0.09(-2.24%)
Sep 04, 2024	3.970	4.060	3.970	4.020	283,326	-0.04(-0.99%)

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.