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, 2023 4.750 4.800 4.740 4.800 102,590 +0.01(+0.21%)
Oct 30, 2023 4.760 4.790 4.740 4.790 50,511 -0.08(-1.74%)
Oct 27, 2023 4.870 4.925 4.860 4.875 39,124 -0.08(-1.52%)
Oct 26, 2023 4.980 5.020 4.930 4.950 41,317 -0.06(-1.20%)
Oct 25, 2023 4.890 5.050 4.890 5.010 34,945 -0.02(-0.40%)
Oct 24, 2023 4.850 5.150 4.850 5.030 43,191 +0.09(+1.82%)
Oct 23, 2023 4.980 4.990 4.920 4.940 27,636 -0.03(-0.70%)
Oct 20, 2023 5.015 5.060 4.960 4.975 36,786 -0.14(-2.70%)
Oct 19, 2023 5.055 5.210 5.055 5.113 39,331 -0.16(-2.98%)
Oct 18, 2023 5.170 5.370 5.170 5.270 36,815 -0.03(-0.57%)
Oct 17, 2023 5.390 5.410 5.250 5.300 46,118 +0.00(+0.00%)
Oct 16, 2023 5.120 5.350 5.170 5.300 53,457 +0.04(+0.86%)
Oct 13, 2023 5.300 5.300 5.240 5.255 26,518 -0.12(-2.32%)
Oct 12, 2023 5.280 5.420 5.280 5.380 45,629 +0.09(+1.70%)
Oct 11, 2023 5.350 5.350 5.280 5.290 44,017 +0.09(+1.73%)
Oct 10, 2023 5.050 5.350 5.050 5.200 37,253 +0.11(+2.16%)
Oct 09, 2023 4.920 5.130 4.920 5.090 41,599 -0.03(-0.59%)
Oct 06, 2023 4.910 5.130 4.910 5.120 65,642 +0.04(+0.79%)
Oct 05, 2023 4.910 5.099 4.910 5.080 54,558 +0.08(+1.60%)
Oct 04, 2023 5.120 5.120 4.965 5.000 70,277 -0.26(-4.94%)
Oct 03, 2023 5.320 5.329 5.220 5.260 35,534 -0.37(-6.57%)
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.