Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

4.999 +0.049 (+0.99%)
Streaming Delayed Price Updated: 9:30 AM 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, 2022 3.640 3.780 3.640 3.760 1,762,366 +0.02(+0.67%)
Dec 29, 2022 3.750 3.760 3.670 3.735 1,303,254 +0.04(+1.11%)
Dec 28, 2022 3.750 3.760 3.680 3.694 1,224,008 -0.00(-0.03%)
Dec 27, 2022 3.650 3.710 3.650 3.695 237,918 +0.02(+0.68%)
Dec 23, 2022 3.650 3.750 3.624 3.670 1,190,948 +0.02(+0.56%)
Dec 22, 2022 3.670 3.690 3.610 3.650 1,279,176 -0.01(-0.29%)
Dec 21, 2022 3.720 3.759 3.640 3.660 1,234,989 -0.06(-1.61%)
Dec 20, 2022 3.705 3.800 3.700 3.720 53,354 -0.08(-2.11%)
Dec 19, 2022 3.700 3.820 3.700 3.800 95,277 -0.10(-2.56%)
Dec 16, 2022 3.930 3.930 3.860 3.900 71,372 +0.02(+0.52%)
Dec 15, 2022 3.900 4.000 3.837 3.880 41,722 -0.02(-0.51%)
Dec 14, 2022 3.900 3.910 3.860 3.900 28,750 +0.00(+0.00%)
Dec 13, 2022 3.980 3.980 3.890 3.900 72,346 +0.04(+1.04%)
Dec 12, 2022 3.920 3.920 3.830 3.860 92,177 +0.01(+0.26%)
Dec 09, 2022 3.840 3.860 3.825 3.850 52,589 -0.02(-0.52%)
Dec 08, 2022 3.820 3.880 3.820 3.870 89,430 +0.06(+1.44%)
Dec 07, 2022 3.930 3.930 3.800 3.815 30,403 +0.06(+1.46%)
Dec 06, 2022 3.690 3.870 3.690 3.760 40,462 +0.07(+1.90%)
Dec 05, 2022 3.590 3.820 3.590 3.690 77,380 -0.11(-2.89%)
Dec 02, 2022 3.860 3.860 3.620 3.800 23,665 -0.08(-2.19%)
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.