Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.460 5.500 5.438 5.490 64,917 +0.02(+0.37%)
Jan 30, 2019 5.430 5.490 5.410 5.470 21,097 +0.03(+0.55%)
Jan 29, 2019 5.450 5.460 5.420 5.440 36,633 -0.03(-0.55%)
Jan 28, 2019 5.480 5.490 5.450 5.470 67,140 -0.04(-0.82%)
Jan 25, 2019 5.520 5.530 5.500 5.515 45,900 +0.05(+1.01%)
Jan 24, 2019 5.440 5.470 5.430 5.460 29,141 +0.07(+1.20%)
Jan 23, 2019 5.420 5.420 5.370 5.395 18,363 -0.02(-0.37%)
Jan 22, 2019 5.420 5.460 5.400 5.415 47,855 -0.03(-0.55%)
Jan 18, 2019 5.410 5.460 5.410 5.445 21,400 +0.08(+1.59%)
Jan 17, 2019 5.330 5.360 5.290 5.360 64,178 +0.03(+0.47%)
Jan 16, 2019 5.310 5.350 5.310 5.335 41,309 +0.01(+0.28%)
Jan 15, 2019 5.320 5.330 5.290 5.320 36,838 -0.08(-1.57%)
Jan 14, 2019 5.390 5.420 5.390 5.405 66,322 -0.01(-0.18%)
Jan 11, 2019 5.360 5.440 5.360 5.415 50,200 -0.00(-0.09%)
Jan 10, 2019 5.380 5.450 5.380 5.420 45,923 +0.00(+0.00%)
Jan 09, 2019 5.420 5.430 5.410 5.420 53,305 +0.04(+0.65%)
Jan 08, 2019 5.380 5.390 5.340 5.385 91,087 +0.13(+2.57%)
Jan 07, 2019 5.245 5.310 5.230 5.250 45,739 +0.03(+0.48%)
Jan 04, 2019 5.090 5.240 5.090 5.225 42,200 +0.12(+2.35%)
Jan 03, 2019 5.120 5.150 5.070 5.105 205,555 -0.04(-0.87%)
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.