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, 2020 3.337 3.337 3.337 25,301 +0.04(+1.14%)
Dec 30, 2020 3.400 3.400 3.291 3.300 25,301 -0.01(-0.30%)
Dec 29, 2020 3.230 3.400 3.230 3.310 36,568 +0.04(+1.22%)
Dec 28, 2020 3.190 3.330 3.190 3.270 42,491 -0.04(-1.21%)
Dec 24, 2020 3.390 3.390 3.250 3.310 14,900 +0.04(+1.22%)
Dec 23, 2020 3.120 3.330 3.120 3.270 102,452 -0.06(-1.80%)
Dec 22, 2020 3.370 3.370 3.290 3.330 56,483 +0.05(+1.52%)
Dec 21, 2020 3.380 3.380 3.250 3.280 65,829 -0.09(-2.67%)
Dec 18, 2020 3.290 3.390 3.290 3.370 54,100 +0.08(+2.43%)
Dec 17, 2020 3.410 3.410 3.260 3.290 20,459 -0.04(-1.20%)
Dec 16, 2020 3.300 3.380 3.280 3.330 121,556 +0.11(+3.42%)
Dec 15, 2020 3.250 3.250 3.170 3.220 36,707 +0.05(+1.58%)
Dec 14, 2020 3.250 3.250 3.170 3.170 44,797 +0.04(+1.28%)
Dec 11, 2020 3.070 3.165 3.070 3.130 18,400 +0.02(+0.64%)
Dec 10, 2020 3.060 3.140 3.060 3.110 21,805 +0.02(+0.70%)
Dec 09, 2020 3.200 3.200 3.060 3.088 34,392 +0.01(+0.32%)
Dec 08, 2020 3.150 3.150 3.060 3.079 82,242 +0.03(+0.94%)
Dec 07, 2020 3.150 3.150 3.050 3.050 61,745 -0.07(-2.24%)
Dec 04, 2020 3.100 3.120 3.070 3.120 91,500 +0.05(+1.63%)
Dec 03, 2020 2.990 3.070 2.990 3.070 46,821 +0.05(+1.66%)
Dec 02, 2020 3.100 3.100 3.000 3.020 35,391 +0.00(+0.01%)
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.