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

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2016 8.202 8.220 8.160 8.190 93,979 +0.04(+0.49%)
Nov 29, 2016 8.170 8.210 8.130 8.150 107,845 -0.04(-0.49%)
Nov 28, 2016 8.190 8.220 8.160 8.190 34,014 -0.02(-0.18%)
Nov 25, 2016 8.350 8.350 8.090 8.205 81,673 +0.30(+3.80%)
Nov 23, 2016 7.905 7.905 7.905 0 +0.06(+0.73%)
Nov 22, 2016 7.840 7.870 7.800 7.848 170,099 -0.14(-1.78%)
Nov 21, 2016 7.880 7.990 7.880 7.990 106,517 +0.08(+0.97%)
Nov 18, 2016 7.930 7.990 7.860 7.913 125,798 +0.04(+0.55%)
Nov 17, 2016 7.755 7.880 7.730 7.870 159,681 +0.14(+1.81%)
Nov 16, 2016 7.750 7.800 7.710 7.730 232,200 +0.23(+3.07%)
Nov 15, 2016 7.425 7.510 7.350 7.500 182,043 +0.05(+0.74%)
Nov 14, 2016 7.360 7.470 7.360 7.445 204,563 +0.29(+4.13%)
Nov 11, 2016 7.160 7.168 7.110 7.150 65,072 -0.21(-2.92%)
Nov 10, 2016 7.270 7.400 7.270 7.365 85,720 -0.25(-3.28%)
Nov 09, 2016 7.505 7.640 7.460 7.615 72,564 -0.18(-2.37%)
Nov 08, 2016 7.700 7.820 7.700 7.800 102,295 +0.06(+0.78%)
Nov 07, 2016 7.800 7.800 7.660 7.740 82,938 +0.21(+2.79%)
Nov 04, 2016 7.580 7.580 7.490 7.530 105,766 -0.31(-3.95%)
Nov 03, 2016 7.960 7.980 7.810 7.840 113,754 -0.14(-1.75%)
Nov 02, 2016 7.900 8.000 7.790 7.980 59,310 -0.06(-0.75%)
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.