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, 2021 3.810 3.810 3.790 3.790 48,962 -0.02(-0.52%)
Dec 30, 2021 3.820 3.830 3.790 3.810 49,901 -0.02(-0.52%)
Dec 29, 2021 3.930 3.930 3.810 3.830 92,760 -0.03(-0.77%)
Dec 28, 2021 3.850 3.885 3.830 3.860 35,651 -0.01(-0.27%)
Dec 27, 2021 3.890 3.890 3.830 3.870 84,432 +0.00(+0.00%)
Dec 23, 2021 3.870 3.875 3.850 3.870 61,089 +0.07(+1.84%)
Dec 22, 2021 3.900 3.900 3.780 3.800 81,303 -0.02(-0.52%)
Dec 21, 2021 3.920 3.920 3.810 3.820 125,846 -0.03(-0.78%)
Dec 20, 2021 3.880 3.950 3.820 3.850 67,828 -0.15(-3.75%)
Dec 17, 2021 3.915 4.130 3.915 4.000 29,025 +0.09(+2.30%)
Dec 16, 2021 3.830 4.020 3.830 3.910 19,298 -0.04(-1.01%)
Dec 15, 2021 3.790 4.040 3.790 3.950 268,286 +0.10(+2.46%)
Dec 14, 2021 3.870 3.880 3.795 3.855 302,510 -0.06(-1.41%)
Dec 13, 2021 3.880 4.000 3.880 3.910 51,165 -0.10(-2.49%)
Dec 10, 2021 4.000 4.010 3.970 4.010 19,031 +0.01(+0.25%)
Dec 09, 2021 3.890 4.022 3.890 4.000 26,548 -0.12(-3.00%)
Dec 08, 2021 4.144 4.180 4.110 4.123 41,107 -0.04(-0.88%)
Dec 07, 2021 4.230 4.230 4.110 4.160 53,187 +0.18(+4.52%)
Dec 06, 2021 4.080 4.080 3.955 3.980 39,651 -0.05(-1.24%)
Dec 03, 2021 4.110 4.110 4.010 4.030 49,398 +0.06(+1.51%)
Dec 02, 2021 4.040 4.040 3.930 3.970 69,299 +0.03(+0.76%)
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.