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 UNCHANGED
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 31, 2018 5.310 5.310 5.140 5.210 32,558 -0.09(-1.70%)
Oct 30, 2018 5.230 5.300 5.230 5.300 119,857 +0.05(+0.95%)
Oct 29, 2018 5.348 5.350 5.220 5.250 128,956 +0.12(+2.24%)
Oct 26, 2018 5.200 5.270 5.040 5.135 156,300 -0.32(-5.92%)
Oct 25, 2018 5.400 5.460 5.400 5.458 86,117 +0.08(+1.45%)
Oct 24, 2018 5.480 5.480 5.365 5.380 158,966 -0.19(-3.41%)
Oct 23, 2018 5.465 5.600 5.440 5.570 261,512 +0.03(+0.54%)
Oct 22, 2018 5.577 5.577 5.530 5.540 37,731 -0.05(-0.89%)
Oct 19, 2018 5.530 5.640 5.530 5.590 60,700 +0.01(+0.18%)
Oct 18, 2018 5.640 5.650 5.540 5.580 139,028 -0.07(-1.24%)
Oct 17, 2018 5.688 5.710 5.640 5.650 58,439 -0.08(-1.48%)
Oct 16, 2018 5.720 5.750 5.700 5.735 145,581 +0.09(+1.59%)
Oct 15, 2018 5.590 5.650 5.590 5.645 23,086 -0.01(-0.09%)
Oct 12, 2018 5.730 5.730 5.590 5.650 46,800 +0.00(+0.00%)
Oct 11, 2018 5.680 5.720 5.620 5.650 85,869 +0.03(+0.53%)
Oct 10, 2018 5.708 5.708 5.620 5.620 56,097 -0.20(-3.44%)
Oct 09, 2018 5.950 5.950 5.775 5.820 85,199 -0.02(-0.43%)
Oct 08, 2018 5.830 5.860 5.770 5.845 40,460 +0.02(+0.34%)
Oct 05, 2018 5.810 5.870 5.810 5.825 52,500 +0.04(+0.60%)
Oct 04, 2018 5.850 5.850 5.760 5.790 61,363 -0.06(-1.03%)
Oct 03, 2018 5.855 5.880 5.830 5.850 61,032 -0.11(-1.76%)
Oct 02, 2018 5.958 5.960 5.918 5.955 62,530 +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.