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

Mazda Motor Corp (OP: MZDAY )

5.090 +0.070 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2022 4.195 4.229 4.160 4.175 40,395 -0.17(-4.02%)
May 27, 2022 4.355 4.360 4.320 4.350 9,979 +0.03(+0.69%)
May 26, 2022 4.290 4.350 4.290 4.320 24,485 +0.01(+0.23%)
May 25, 2022 4.330 4.330 4.270 4.310 28,314 -0.02(-0.47%)
May 24, 2022 4.210 4.370 4.210 4.330 64,382 +0.03(+0.70%)
May 23, 2022 4.250 4.305 4.250 4.300 38,309 +0.02(+0.58%)
May 20, 2022 4.270 4.300 4.230 4.275 104,911 -0.06(-1.50%)
May 19, 2022 4.280 4.358 4.280 4.340 49,107 +0.15(+3.58%)
May 18, 2022 4.210 4.310 4.160 4.190 47,355 +0.01(+0.24%)
May 17, 2022 4.130 4.180 4.130 4.180 74,154 +0.13(+3.21%)
May 16, 2022 4.030 4.070 4.030 4.050 80,782 +0.20(+5.19%)
May 13, 2022 3.980 3.980 3.730 3.850 60,854 +0.08(+2.12%)
May 12, 2022 3.900 3.900 3.670 3.770 126,085 +0.14(+3.86%)
May 11, 2022 3.610 3.680 3.580 3.630 70,355 +0.03(+0.83%)
May 10, 2022 3.520 3.750 3.520 3.600 74,239 -0.02(-0.44%)
May 09, 2022 3.630 3.630 3.580 3.616 26,480 -0.00(-0.11%)
May 06, 2022 3.590 3.630 3.580 3.620 25,270 +0.07(+1.97%)
May 05, 2022 3.590 3.590 3.520 3.550 113,909 -0.11(-3.01%)
May 04, 2022 3.500 3.660 3.500 3.660 74,272 +0.07(+1.95%)
May 03, 2022 3.560 3.590 3.550 3.590 102,177 +0.04(+1.13%)
May 02, 2022 3.558 3.560 3.500 3.550 63,640 +0.04(+1.14%)
Apr 29, 2022 3.600 3.600 3.510 3.510 35,663 -0.04(-1.13%)
Apr 28, 2022 3.500 3.590 3.500 3.550 72,432 +0.12(+3.50%)
Apr 27, 2022 3.500 3.500 3.420 3.430 41,963 +0.03(+0.88%)
Apr 26, 2022 3.570 3.570 3.390 3.400 91,828 -0.07(-2.02%)
Apr 25, 2022 3.500 3.510 3.430 3.470 55,547 -0.04(-1.14%)
Apr 22, 2022 3.520 3.560 3.500 3.510 23,120 -0.06(-1.68%)
Apr 21, 2022 3.600 3.650 3.560 3.570 31,236 -0.10(-2.72%)
Apr 20, 2022 3.680 3.740 3.660 3.670 68,714 +0.10(+2.80%)
Apr 19, 2022 3.540 3.580 3.510 3.570 176,241 +0.15(+4.23%)
Apr 18, 2022 3.520 3.520 3.400 3.425 25,052 +0.00(+0.00%)
Apr 14, 2022 3.500 3.640 3.410 3.425 47,866 -0.05(-1.37%)
Apr 13, 2022 3.420 3.480 3.410 3.473 28,852 +0.03(+0.94%)
Apr 12, 2022 3.550 3.550 3.420 3.440 72,023 -0.04(-1.15%)
Apr 11, 2022 3.540 3.540 3.350 3.480 139,992 +0.09(+2.65%)
Apr 08, 2022 3.500 3.500 3.390 3.390 85,678 -0.11(-3.14%)
Apr 07, 2022 3.520 3.560 3.500 3.500 152,168 -0.02(-0.57%)
Apr 06, 2022 3.550 3.595 3.510 3.520 108,338 -0.09(-2.49%)
Apr 05, 2022 3.520 3.630 3.510 3.610 96,038 -0.02(-0.55%)
Apr 04, 2022 3.490 3.710 3.490 3.630 58,230 -0.05(-1.36%)
Apr 01, 2022 3.750 3.750 3.620 3.680 50,536 +0.03(+0.82%)
Mar 31, 2022 3.710 3.710 3.640 3.650 100,269 +0.00(+0.00%)
Mar 30, 2022 3.780 3.780 3.623 3.650 67,836 -0.01(-0.27%)
Mar 29, 2022 3.550 3.730 3.550 3.660 220,303 -0.02(-0.54%)
Mar 28, 2022 3.650 3.680 3.650 3.680 97,033 +0.01(+0.27%)
Mar 25, 2022 3.760 3.760 3.600 3.670 36,129 +0.03(+0.82%)
Mar 24, 2022 3.730 3.730 3.580 3.640 32,497 +0.10(+2.82%)
Mar 23, 2022 3.570 3.600 3.530 3.540 109,857 -0.06(-1.67%)
Mar 22, 2022 3.580 3.600 3.570 3.600 233,076 +0.02(+0.70%)
Mar 21, 2022 3.460 3.690 3.460 3.575 81,630 +0.01(+0.14%)
Mar 18, 2022 3.380 3.630 3.380 3.570 109,819 -0.05(-1.38%)
Mar 17, 2022 3.675 3.675 3.600 3.620 107,563 +0.06(+1.69%)
Mar 16, 2022 3.400 3.610 3.400 3.560 63,501 +0.12(+3.49%)
Mar 15, 2022 3.400 3.480 3.380 3.440 622,573 +0.12(+3.61%)
Mar 14, 2022 3.320 3.374 3.210 3.320 297,481 +0.11(+3.43%)
Mar 11, 2022 3.230 3.252 3.170 3.210 67,273 +0.02(+0.63%)
Mar 10, 2022 3.330 3.330 3.180 3.190 171,346 +0.01(+0.27%)
Mar 09, 2022 3.050 3.240 3.050 3.182 169,408 +0.13(+4.31%)
Mar 08, 2022 3.140 3.140 3.030 3.050 222,741 -0.12(-3.79%)
Mar 07, 2022 3.320 3.320 3.160 3.170 163,973 -0.27(-7.86%)
Mar 04, 2022 3.550 3.550 3.440 3.440 80,789 -0.14(-3.90%)
Mar 03, 2022 3.730 3.730 3.580 3.580 131,910 +0.02(+0.56%)
Mar 02, 2022 3.570 3.590 3.530 3.560 135,508 -0.02(-0.56%)
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.