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

Mazda Motor Corp (OP: MZDAY )

4.950 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
May 31, 2016 8.410 8.535 8.410 8.465 108,123 +0.34(+4.18%)
May 27, 2016 8.125 8.125 8.125 0 -0.02(-0.25%)
May 26, 2016 8.110 8.207 8.000 8.145 224,384 +0.03(+0.31%)
May 25, 2016 7.990 8.170 7.970 8.120 61,309 +0.06(+0.74%)
May 24, 2016 7.996 8.090 7.880 8.060 105,970 -0.05(-0.68%)
May 23, 2016 8.210 8.210 8.030 8.115 89,805 -0.02(-0.18%)
May 20, 2016 8.030 8.190 8.030 8.130 73,989 +0.16(+2.01%)
May 19, 2016 7.840 8.020 7.840 7.970 65,306 -0.06(-0.69%)
May 18, 2016 7.970 8.080 7.900 8.025 101,772 +0.03(+0.31%)
May 17, 2016 8.045 8.130 7.990 8.000 84,275 -0.08(-0.99%)
May 16, 2016 7.870 8.110 7.870 8.080 115,957 +0.09(+1.13%)
May 13, 2016 8.030 8.030 7.830 7.990 108,845 -0.11(-1.36%)
May 12, 2016 8.080 8.190 7.970 8.100 97,818 +0.14(+1.76%)
May 11, 2016 7.880 8.120 7.880 7.960 356,935 -0.16(-1.91%)
May 10, 2016 7.940 8.115 7.880 8.115 250,861 +0.32(+4.04%)
May 09, 2016 7.830 7.836 7.780 7.800 198,547 -0.03(-0.38%)
May 06, 2016 7.705 7.840 7.630 7.830 780,644 +0.09(+1.16%)
May 05, 2016 7.670 7.800 7.670 7.740 201,926 +0.02(+0.26%)
May 04, 2016 7.692 7.800 7.650 7.720 203,342 -0.08(-1.03%)
May 03, 2016 7.735 7.810 7.714 7.800 257,391 -0.08(-0.95%)
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.