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 (%)
Dec 30, 2016 8.130 8.130 8.130 0 -0.03(-0.37%)
Dec 29, 2016 8.250 8.250 8.120 8.160 41,759 -0.17(-2.04%)
Dec 28, 2016 8.405 8.405 8.330 8.330 61,959 -0.09(-1.07%)
Dec 27, 2016 8.580 8.580 8.390 8.420 91,248 -0.15(-1.75%)
Dec 23, 2016 8.570 8.570 8.570 0 +0.03(+0.35%)
Dec 22, 2016 8.590 8.590 8.400 8.540 266,268 +0.10(+1.18%)
Dec 21, 2016 8.340 8.465 8.340 8.440 119,067 -0.16(-1.86%)
Dec 20, 2016 8.410 8.630 8.410 8.600 181,861 -0.07(-0.81%)
Dec 19, 2016 8.652 8.700 8.560 8.670 107,585 +0.07(+0.87%)
Dec 16, 2016 8.592 8.630 8.570 8.595 92,830 -0.01(-0.17%)
Dec 15, 2016 8.690 8.690 8.574 8.610 100,022 +0.10(+1.18%)
Dec 14, 2016 8.437 8.570 8.437 8.510 77,093 +0.02(+0.24%)
Dec 13, 2016 8.320 8.490 8.320 8.490 67,241 -0.01(-0.12%)
Dec 12, 2016 8.580 8.600 8.490 8.500 89,390 -0.13(-1.56%)
Dec 09, 2016 8.640 8.640 8.600 8.635 84,309 -0.04(-0.52%)
Dec 08, 2016 8.500 8.710 8.500 8.680 77,115 +0.28(+3.33%)
Dec 07, 2016 8.280 8.420 8.280 8.400 61,353 +0.17(+2.07%)
Dec 06, 2016 8.040 8.240 8.040 8.230 105,050 +0.08(+0.98%)
Dec 05, 2016 8.210 8.210 8.150 8.150 62,243 -0.03(-0.37%)
Dec 02, 2016 8.200 8.210 8.160 8.180 89,049 +0.01(+0.12%)
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.