MZDAYMazda Motor Corp06/27/2025
LAST:

 3.060
CHANGE:
 0.15
OPEN:
3.050
HIGH:
3.070
ASK:
0.000
VOLUME:
194,200
CHANGE(%):
5.03
PREV:
2.914
LOW:
2.960
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/01/252.9003.1002.9002.90568,4000
06/30/253.0903.0902.9402.96062,6000
06/27/253.0503.0702.9603.060194,2000
06/26/252.9302.9302.8502.91468,7000
06/25/252.9402.9402.8202.83073,2000
06/24/252.7502.9702.7502.83063,8000
06/23/252.7002.8502.7002.820123,9000
06/20/253.0003.0302.8602.870151,7000
06/19/252.9532.9532.9532.95300
06/18/252.9303.0202.9302.953151,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,673-2360.99
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87