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, 2023 5.360 5.360 5.150 5.330 68,401 +0.02(+0.38%)
Nov 29, 2023 5.330 5.330 5.300 5.310 66,668 -0.09(-1.67%)
Nov 28, 2023 5.240 5.560 5.240 5.400 33,942 -0.15(-2.70%)
Nov 27, 2023 5.710 5.710 5.380 5.550 40,068 -0.03(-0.54%)
Nov 24, 2023 5.595 5.640 5.560 5.580 22,062 +0.12(+2.20%)
Nov 22, 2023 5.640 5.650 5.391 5.460 46,594 +0.08(+1.49%)
Nov 21, 2023 5.220 5.510 5.220 5.380 57,584 -0.23(-4.10%)
Nov 20, 2023 5.630 5.810 5.440 5.610 66,896 -0.32(-5.40%)
Nov 17, 2023 5.965 5.965 5.810 5.930 29,224 +0.06(+1.02%)
Nov 16, 2023 5.830 5.870 5.830 5.870 76,543 +0.10(+1.73%)
Nov 15, 2023 5.590 5.776 5.590 5.770 46,072 -0.06(-1.03%)
Nov 14, 2023 5.930 5.930 5.730 5.830 74,800 +0.27(+4.86%)
Nov 13, 2023 5.510 5.560 5.487 5.560 3,029,171 +0.03(+0.54%)
Nov 10, 2023 5.540 5.540 5.460 5.530 37,205 -0.02(-0.45%)
Nov 09, 2023 5.630 5.634 5.450 5.555 58,319 +0.08(+1.46%)
Nov 08, 2023 5.430 5.590 5.430 5.475 62,671 +0.18(+3.50%)
Nov 07, 2023 5.250 5.290 5.150 5.290 115,462 +0.31(+6.22%)
Nov 06, 2023 4.960 4.990 4.940 4.980 70,557 -0.12(-2.35%)
Nov 03, 2023 4.920 5.140 4.840 5.100 40,121 +0.14(+2.82%)
Nov 02, 2023 5.070 5.070 4.895 4.960 74,042 -0.01(-0.20%)
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.