MZDAFMazda Motor Corp Ord02/20/2020
LAST:

 8.050
CHANGE:
 0.24
OPEN:
7.985
HIGH:
8.050
ASK:
0.000
VOLUME:
1,700
CHANGE(%):
3.07
PREV:
7.810
LOW:
7.985
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/20/207.9858.0507.9858.0501,7000
02/19/207.8107.8107.8107.8102000
02/18/207.7308.1807.7307.7803,3000
02/17/208.6108.6108.6108.61000
02/14/208.6108.6108.6108.61000
02/13/208.6108.6108.6108.61000
02/12/208.6108.6108.6108.61000
02/11/208.6108.6108.6108.61000
02/10/208.6108.6108.6108.61000
02/07/208.6108.6108.6108.6103000
FUNDAMENTALS
Sector:
Industry:
52wk range:7.73 - 12.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 04, 2003
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645241.48
BDI1,200494.26
HSI30,063-2530.83