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

Mazda Motor Corp (OP: MZDAY )

5.100 -0.270 (-5.03%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
Mar 31, 2023 4.410 4.590 4.410 4.590 40,838 +0.10(+2.23%)
Mar 30, 2023 4.520 4.520 4.370 4.490 30,023 +0.02(+0.45%)
Mar 29, 2023 4.440 4.530 4.440 4.470 34,869 +0.06(+1.36%)
Mar 28, 2023 4.360 4.450 4.360 4.410 42,956 +0.05(+1.15%)
Mar 27, 2023 4.350 4.370 4.310 4.360 74,669 +0.06(+1.40%)
Mar 24, 2023 4.330 4.330 4.290 4.300 38,612 -0.04(-0.92%)
Mar 23, 2023 4.350 4.380 4.310 4.340 43,949 +0.03(+0.69%)
Mar 22, 2023 4.340 4.370 4.290 4.310 44,841 +0.01(+0.23%)
Mar 21, 2023 4.230 4.310 4.230 4.300 43,860 +0.02(+0.58%)
Mar 20, 2023 4.300 4.300 4.210 4.275 58,704 +0.07(+1.66%)
Mar 17, 2023 4.171 4.235 4.170 4.205 89,220 -0.16(-3.77%)
Mar 16, 2023 4.250 4.370 4.250 4.370 135,104 +0.09(+2.10%)
Mar 15, 2023 4.250 4.340 4.250 4.280 218,674 -0.08(-1.83%)
Mar 14, 2023 4.330 4.400 4.290 4.360 124,611 -0.13(-2.90%)
Mar 13, 2023 4.490 4.570 4.470 4.490 111,775 -0.28(-5.87%)
Mar 10, 2023 4.690 4.800 4.690 4.770 141,286 -0.07(-1.34%)
Mar 09, 2023 4.890 4.890 4.830 4.835 122,652 -0.04(-0.72%)
Mar 08, 2023 4.850 4.910 4.850 4.870 76,433 +0.15(+3.18%)
Mar 07, 2023 4.795 4.840 4.700 4.720 174,239 -0.03(-0.63%)
Mar 06, 2023 4.810 4.810 4.750 4.750 119,421 -0.02(-0.42%)
Mar 03, 2023 4.670 4.770 4.670 4.770 1,392,521 +0.13(+2.80%)
Mar 02, 2023 4.560 4.650 4.560 4.640 2,196,663 +0.10(+2.20%)
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.