MZDAYMazda Motor Corp02/21/2020
LAST:

 3.950		CHANGE:
 0.01		OPEN:
3.985		HIGH:
3.985		ASK:
0.000		VOLUME:
78,400
CHANGE(%):
0.25		PREV:
3.960		LOW:
3.940		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/203.9853.9853.9403.95078,4000
02/20/203.9353.9853.9303.960114,5000
02/19/203.9753.9803.9603.970137,0000
02/18/204.0404.0403.9703.97578,3000
02/17/203.9783.9783.9783.97800
02/14/203.9804.0003.9703.97894,6000
02/13/204.0504.0804.0404.05963,8000
02/12/204.0604.0604.0304.060125,3000
02/11/204.0504.0603.9904.03057,3000
02/10/204.0004.0403.9603.980124,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:3.93 - 6.05
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 05, 2009
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