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

Mazda Motor Corp (OP: MZDAY )

4.980 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 31, 2016 8.165 8.190 8.140 8.180 68,480 +0.04(+0.49%)
Oct 28, 2016 8.230 8.230 8.104 8.140 60,363 -0.01(-0.09%)
Oct 27, 2016 8.096 8.160 8.090 8.147 34,661 +0.04(+0.52%)
Oct 26, 2016 8.050 8.120 8.050 8.105 69,214 -0.02(-0.25%)
Oct 25, 2016 8.130 8.180 8.100 8.125 71,821 +0.18(+2.33%)
Oct 24, 2016 8.060 8.060 7.870 7.940 160,353 +0.01(+0.06%)
Oct 21, 2016 7.870 7.970 7.870 7.935 101,254 -0.02(-0.25%)
Oct 20, 2016 7.860 7.990 7.860 7.955 106,920 +0.07(+0.82%)
Oct 19, 2016 7.900 7.910 7.860 7.890 49,586 -0.08(-1.00%)
Oct 18, 2016 7.980 7.990 7.930 7.970 37,862 +0.12(+1.53%)
Oct 17, 2016 7.800 7.890 7.800 7.850 96,602 +0.00(+0.00%)
Oct 14, 2016 7.875 7.885 7.830 7.850 60,600 +0.05(+0.64%)
Oct 13, 2016 7.755 7.810 7.710 7.800 99,073 -0.08(-1.08%)
Oct 12, 2016 7.834 7.910 7.834 7.885 69,477 +0.05(+0.70%)
Oct 11, 2016 7.930 7.930 7.800 7.830 46,141 -0.21(-2.61%)
Oct 10, 2016 7.930 8.060 7.930 8.040 38,772 +0.07(+0.88%)
Oct 07, 2016 7.950 7.970 7.930 7.970 72,510 +0.02(+0.31%)
Oct 06, 2016 7.910 7.950 7.910 7.945 49,363 +0.08(+0.95%)
Oct 05, 2016 7.835 7.870 7.835 7.870 63,927 +0.31(+4.10%)
Oct 04, 2016 7.626 7.650 7.540 7.560 43,778 +0.00(+0.00%)
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.