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 31, 2019 4.250 4.250 4.210 4.220 16,900 +0.00(+0.12%)
Dec 30, 2019 4.265 4.265 4.200 4.215 74,722 -0.02(-0.35%)
Dec 27, 2019 4.220 4.250 4.220 4.230 29,700 +0.01(+0.24%)
Dec 26, 2019 4.260 4.260 4.200 4.220 69,497 -0.04(-0.94%)
Dec 24, 2019 4.300 4.330 4.260 4.260 11,700 -0.00(-0.12%)
Dec 23, 2019 4.275 4.280 4.250 4.265 60,257 -0.04(-0.81%)
Dec 20, 2019 4.350 4.350 4.300 4.300 44,400 -0.06(-1.38%)
Dec 19, 2019 4.369 4.370 4.310 4.360 20,365 +0.03(+0.69%)
Dec 18, 2019 4.335 4.350 4.320 4.330 17,683 -0.01(-0.23%)
Dec 17, 2019 4.400 4.400 4.330 4.340 37,916 -0.05(-1.14%)
Dec 16, 2019 4.400 4.400 4.340 4.390 18,912 +0.01(+0.17%)
Dec 13, 2019 4.350 4.400 4.350 4.383 44,600 +0.06(+1.45%)
Dec 12, 2019 4.310 4.350 4.300 4.320 57,030 +0.00(+0.00%)
Dec 11, 2019 4.280 4.360 4.280 4.320 15,230 -0.04(-0.80%)
Dec 10, 2019 4.360 4.370 4.340 4.355 61,907 -0.03(-0.80%)
Dec 09, 2019 4.400 4.400 4.390 4.390 55,541 +0.04(+1.04%)
Dec 06, 2019 4.340 4.360 4.330 4.345 18,500 +0.06(+1.40%)
Dec 05, 2019 4.370 4.370 4.270 4.285 161,345 -0.01(-0.23%)
Dec 04, 2019 4.299 4.300 4.270 4.295 60,723 +0.03(+0.59%)
Dec 03, 2019 4.280 4.310 4.240 4.270 76,233 -0.09(-2.06%)
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.