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 31, 2019 4.600 4.600 4.520 4.560 26,132 -0.02(-0.44%)
Oct 30, 2019 4.660 4.660 4.580 4.580 32,327 -0.08(-1.72%)
Oct 29, 2019 4.610 4.675 4.610 4.660 18,215 +0.09(+1.97%)
Oct 28, 2019 4.570 4.600 4.540 4.570 16,090 +0.00(+0.00%)
Oct 25, 2019 4.540 4.570 4.540 4.570 16,300 +0.02(+0.33%)
Oct 24, 2019 4.565 4.570 4.540 4.555 61,647 -0.00(-0.11%)
Oct 23, 2019 4.480 4.590 4.480 4.560 26,312 +0.02(+0.44%)
Oct 22, 2019 4.500 4.580 4.500 4.540 39,817 +0.01(+0.22%)
Oct 21, 2019 4.560 4.560 4.500 4.530 44,636 -0.02(-0.44%)
Oct 18, 2019 4.533 4.560 4.530 4.550 116,000 -0.00(-0.02%)
Oct 17, 2019 4.560 4.590 4.550 4.551 37,723 +0.05(+1.02%)
Oct 16, 2019 4.570 4.570 4.500 4.505 37,928 -0.01(-0.33%)
Oct 15, 2019 4.500 4.558 4.500 4.520 38,534 +0.07(+1.57%)
Oct 14, 2019 4.390 4.530 4.390 4.450 15,632 -0.06(-1.33%)
Oct 11, 2019 4.370 4.520 4.370 4.510 39,800 +0.14(+3.20%)
Oct 10, 2019 4.350 4.380 4.340 4.370 338,254 +0.00(+0.00%)
Oct 09, 2019 4.375 4.400 4.340 4.370 89,400 +0.02(+0.46%)
Oct 08, 2019 4.370 4.400 4.342 4.350 261,743 -0.05(-1.14%)
Oct 07, 2019 4.460 4.460 4.395 4.400 90,936 +0.02(+0.46%)
Oct 04, 2019 4.460 4.460 4.370 4.380 126,700 +0.04(+0.92%)
Oct 03, 2019 4.320 4.340 4.285 4.340 176,783 +0.01(+0.23%)
Oct 02, 2019 4.400 4.400 4.320 4.330 75,628 -0.20(-4.42%)
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.