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 29, 2021 4.440 4.460 4.420 4.460 14,146 -0.01(-0.22%)
Oct 28, 2021 4.590 4.590 4.360 4.470 27,705 +0.03(+0.68%)
Oct 27, 2021 4.620 4.465 4.440 4.440 19,547 -0.08(-1.77%)
Oct 26, 2021 4.540 4.520 44,351 +0.00(+0.00%)
Oct 25, 2021 4.530 4.550 4.470 4.520 29,194 -0.02(-0.44%)
Oct 22, 2021 4.500 4.620 4.500 4.540 23,906 -0.00(-0.11%)
Oct 21, 2021 4.500 4.590 4.500 4.545 18,739 -0.04(-0.98%)
Oct 20, 2021 4.575 4.595 4.570 4.590 11,965 +0.04(+0.88%)
Oct 19, 2021 4.600 4.600 4.540 4.550 14,209 -0.02(-0.44%)
Oct 18, 2021 4.660 4.670 4.540 4.570 24,036 +0.04(+0.88%)
Oct 15, 2021 4.500 4.550 4.500 4.530 35,055 +0.05(+1.12%)
Oct 14, 2021 4.480 4.480 4.460 4.480 50,536 +0.00(+0.00%)
Oct 13, 2021 4.485 4.490 4.470 4.480 85,726 +0.13(+2.99%)
Oct 12, 2021 4.350 4.410 4.320 4.350 35,714 +0.15(+3.57%)
Oct 11, 2021 4.090 4.250 4.090 4.200 20,227 +0.08(+2.07%)
Oct 08, 2021 4.120 4.140 4.100 4.115 9,662 +0.02(+0.37%)
Oct 07, 2021 4.210 4.210 4.005 4.100 40,081 +0.11(+2.76%)
Oct 06, 2021 4.100 4.100 3.930 3.990 45,703 -0.27(-6.34%)
Oct 05, 2021 4.150 4.290 4.150 4.260 31,035 +0.09(+2.16%)
Oct 04, 2021 4.370 4.390 4.120 4.170 89,298 -0.16(-3.70%)
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.