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

Mazda Motor Corp (OP: MZDAY )

4.980 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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, 2019 4.830 4.830 4.763 4.825 73,800 -0.33(-6.31%)
May 30, 2019 5.139 5.178 5.139 5.150 52,025 -0.04(-0.77%)
May 29, 2019 5.210 5.230 5.190 5.190 74,431 -0.03(-0.57%)
May 28, 2019 5.290 5.295 5.220 5.220 79,558 -0.04(-0.85%)
May 24, 2019 5.340 5.340 5.240 5.265 35,100 +0.11(+2.23%)
May 23, 2019 5.220 5.220 5.120 5.150 24,280 -0.09(-1.72%)
May 22, 2019 5.260 5.270 5.240 5.240 19,165 -0.11(-2.06%)
May 21, 2019 5.350 5.370 5.340 5.350 18,371 -0.04(-0.74%)
May 20, 2019 5.380 5.390 5.360 5.390 7,723 -0.04(-0.74%)
May 17, 2019 5.490 5.490 5.430 5.430 39,800 -0.10(-1.81%)
May 16, 2019 5.590 5.590 5.520 5.530 18,316 -0.07(-1.25%)
May 15, 2019 5.500 5.600 5.465 5.600 68,643 +0.05(+0.95%)
May 14, 2019 5.460 5.560 5.460 5.548 53,885 -0.04(-0.76%)
May 13, 2019 5.590 5.610 5.564 5.590 22,874 -0.15(-2.61%)
May 10, 2019 5.750 5.750 5.690 5.740 12,500 -0.15(-2.59%)
May 09, 2019 5.850 5.910 5.845 5.893 25,350 +0.03(+0.55%)
May 08, 2019 5.850 5.860 5.830 5.860 36,941 +0.00(+0.09%)
May 07, 2019 5.830 5.900 5.780 5.855 89,408 -0.01(-0.26%)
May 06, 2019 5.800 5.870 5.780 5.870 8,350 -0.05(-0.93%)
May 03, 2019 5.920 5.930 5.870 5.925 2,700 +0.08(+1.28%)
May 02, 2019 5.840 5.864 5.840 5.850 8,463 -0.02(-0.26%)
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.