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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2017 6.640 6.640 6.640 0 -0.01(-0.15%)
Dec 28, 2017 6.628 6.650 6.610 6.650 56,970 +0.04(+0.53%)
Dec 27, 2017 6.650 6.650 6.610 6.615 54,529 +0.08(+1.15%)
Dec 26, 2017 6.514 6.567 6.514 6.540 15,390 -0.01(-0.23%)
Dec 22, 2017 6.610 6.610 6.550 6.555 107,799 +0.01(+0.15%)
Dec 21, 2017 6.550 6.580 6.545 6.545 39,777 -0.04(-0.61%)
Dec 20, 2017 6.630 6.630 6.580 6.585 50,105 -0.02(-0.30%)
Dec 19, 2017 6.651 6.651 6.600 6.605 46,065 -0.03(-0.53%)
Dec 18, 2017 6.675 6.675 6.640 6.640 81,913 -0.01(-0.15%)
Dec 15, 2017 6.659 6.660 6.630 6.650 25,018 -0.01(-0.19%)
Dec 14, 2017 6.692 6.692 6.640 6.662 18,320 -0.01(-0.19%)
Dec 13, 2017 6.646 6.700 6.646 6.675 56,128 +0.02(+0.38%)
Dec 12, 2017 6.630 6.650 6.630 6.650 65,871 +0.11(+1.60%)
Dec 11, 2017 6.520 6.560 6.520 6.545 29,140 +0.06(+0.93%)
Dec 08, 2017 6.455 6.496 6.455 6.485 42,344 -0.02(-0.38%)
Dec 07, 2017 6.520 6.520 6.502 6.510 73,731 +0.00(+0.00%)
Dec 06, 2017 6.570 6.570 6.500 6.510 64,926 -0.05(-0.76%)
Dec 05, 2017 6.620 6.620 6.550 6.560 84,099 +0.02(+0.31%)
Dec 04, 2017 6.570 6.510 6.540 90,800 -0.03(-0.46%)
Dec 01, 2017 6.580 6.605 6.580 6.570 82,632 -0.12(-1.76%)
Nov 30, 2017 6.665 6.700 6.660 6.688 45,063 +0.09(+1.33%)
Nov 29, 2017 6.650 6.650 6.590 6.600 46,446 +0.00(+0.08%)
Nov 28, 2017 6.610 6.610 6.570 6.595 88,252 -0.06(-0.90%)
Nov 27, 2017 6.640 6.700 6.640 6.655 31,491 -0.05(-0.82%)
Nov 24, 2017 6.673 6.730 6.660 6.710 4,094 +0.02(+0.30%)
Nov 22, 2017 6.650 6.710 6.650 6.690 56,535 -0.04(-0.59%)
Nov 21, 2017 6.700 6.750 6.700 6.730 62,797 -0.05(-0.74%)
Nov 20, 2017 6.744 6.780 6.744 6.780 63,837 +0.08(+1.19%)
Nov 17, 2017 6.770 6.770 6.700 6.700 45,310 +0.00(+0.00%)
Nov 16, 2017 6.700 6.740 6.640 6.700 174,746 +0.04(+0.60%)
Nov 15, 2017 6.730 6.730 6.610 6.660 323,331 -0.10(-1.55%)
Nov 14, 2017 6.796 6.800 6.748 6.765 23,481 -0.04(-0.51%)
Nov 13, 2017 6.754 6.800 6.754 6.800 61,188 +0.02(+0.29%)
Nov 10, 2017 6.760 6.780 6.760 6.780 32,590 +0.04(+0.52%)
Nov 09, 2017 6.750 6.760 6.680 6.745 131,947 -0.04(-0.66%)
Nov 08, 2017 6.850 6.880 6.750 6.790 96,417 -0.08(-1.09%)
Nov 07, 2017 6.880 6.885 6.852 6.865 86,119 -0.01(-0.15%)
Nov 06, 2017 7.000 7.000 6.870 6.875 43,968 -0.27(-3.78%)
Nov 03, 2017 7.000 7.210 7.000 7.145 22,780 +0.04(+0.63%)
Nov 02, 2017 7.120 7.210 7.000 7.100 55,553 -0.04(-0.49%)
Nov 01, 2017 7.185 7.185 7.120 7.135 26,085 -0.02(-0.34%)
Oct 31, 2017 7.180 7.180 7.110 7.159 87,562 +0.03(+0.41%)
Oct 30, 2017 7.160 7.160 7.075 7.130 80,781 -0.01(-0.14%)
Oct 27, 2017 7.105 7.200 7.105 7.140 54,375 -0.02(-0.28%)
Oct 26, 2017 7.136 7.180 7.122 7.160 86,111 +0.08(+1.13%)
Oct 25, 2017 7.090 7.090 7.040 7.080 1,210,959 +0.04(+0.57%)
Oct 24, 2017 7.100 7.100 7.010 7.040 1,766,960 +0.06(+0.86%)
Oct 23, 2017 7.030 7.040 6.970 6.980 590,481 -0.01(-0.21%)
Oct 20, 2017 7.030 7.043 6.980 6.995 2,554,145 +0.03(+0.36%)
Oct 19, 2017 7.070 7.096 6.970 6.970 5,245,302 -0.13(-1.83%)
Oct 18, 2017 7.117 7.122 7.070 7.100 2,011,461 -0.01(-0.14%)
Oct 17, 2017 7.150 7.150 7.100 7.110 2,062,275 -0.03(-0.42%)
Oct 16, 2017 7.140 7.218 7.050 7.140 5,750,092 -0.06(-0.83%)
Oct 13, 2017 7.200 7.210 7.170 7.200 2,410,995 -0.02(-0.28%)
Oct 12, 2017 7.150 7.320 7.150 7.220 2,944,355 -0.22(-2.96%)
Oct 11, 2017 7.460 7.482 7.410 7.440 775,992 -0.13(-1.72%)
Oct 10, 2017 7.550 7.620 7.520 7.570 67,905 -0.10(-1.29%)
Oct 09, 2017 7.630 7.710 7.630 7.669 82,342 +0.04(+0.51%)
Oct 06, 2017 7.680 7.680 7.590 7.630 65,750 +0.05(+0.66%)
Oct 05, 2017 7.660 7.660 7.520 7.580 68,510 -0.11(-1.43%)
Oct 04, 2017 7.650 7.750 7.650 7.690 84,091 -0.05(-0.65%)
Oct 03, 2017 7.675 7.750 7.590 7.740 85,083 +0.13(+1.71%)
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.