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

Mazda Motor Corp (OP: MZDAY )

4.950 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 30, 2015 9.790 9.870 9.790 9.820 25,273 -0.05(-0.51%)
Oct 29, 2015 9.822 9.870 9.820 9.870 33,063 -0.16(-1.60%)
Oct 28, 2015 9.956 10.03 9.880 10.03 39,249 +0.00(+0.00%)
Oct 27, 2015 9.669 10.10 9.669 10.03 48,562 +0.23(+2.35%)
Oct 26, 2015 9.660 9.800 9.660 9.800 43,760 +0.03(+0.31%)
Oct 23, 2015 9.850 9.850 9.630 9.770 50,029 +0.06(+0.62%)
Oct 22, 2015 9.650 9.800 9.650 9.710 62,301 +0.21(+2.21%)
Oct 21, 2015 9.450 9.540 9.450 9.500 61,328 +0.18(+1.93%)
Oct 20, 2015 9.320 9.370 9.310 9.320 20,170 -0.09(-1.01%)
Oct 19, 2015 9.450 9.490 9.400 9.415 47,657 -0.30(-3.04%)
Oct 16, 2015 9.720 9.720 9.660 9.710 7,573 +0.06(+0.62%)
Oct 15, 2015 9.590 9.650 9.590 9.650 3,353 +0.09(+0.94%)
Oct 14, 2015 9.620 9.620 9.430 9.560 19,343 +0.00(+0.00%)
Oct 13, 2015 9.600 9.700 9.560 9.560 28,021 -0.08(-0.83%)
Oct 12, 2015 9.500 9.700 9.500 9.640 55,693 +0.12(+1.21%)
Oct 09, 2015 9.460 9.530 9.460 9.525 41,465 +0.46(+5.13%)
Oct 08, 2015 8.889 9.060 8.889 9.060 168,626 +0.34(+3.90%)
Oct 07, 2015 8.752 8.860 8.720 8.720 55,079 +0.10(+1.16%)
Oct 06, 2015 8.430 8.640 8.430 8.620 70,983 +0.09(+1.06%)
Oct 05, 2015 8.400 8.550 8.400 8.530 44,217 +0.25(+3.02%)
Oct 02, 2015 8.020 8.280 8.000 8.280 17,812 +0.11(+1.35%)
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.