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 (%)
May 29, 2020 3.080 3.270 3.080 3.170 164,300 -0.25(-7.31%)
May 28, 2020 3.600 3.600 3.330 3.420 184,543 +0.27(+8.57%)
May 27, 2020 3.100 3.200 3.100 3.150 154,058 +0.18(+6.06%)
May 26, 2020 3.040 3.040 2.960 2.970 43,846 +0.16(+5.69%)
May 22, 2020 2.830 2.870 2.810 2.810 10,200 -0.02(-0.71%)
May 21, 2020 2.860 2.930 2.830 2.830 69,625 -0.08(-2.83%)
May 20, 2020 2.900 2.950 2.870 2.913 47,451 +0.06(+2.19%)
May 19, 2020 2.835 2.920 2.835 2.850 342,405 +0.01(+0.28%)
May 18, 2020 2.860 2.860 2.820 2.842 47,500 +0.04(+1.50%)
May 15, 2020 2.860 2.860 2.760 2.800 27,600 +0.12(+4.38%)
May 14, 2020 2.720 2.720 2.620 2.683 152,652 -0.06(-2.19%)
May 13, 2020 2.725 2.780 2.720 2.743 304,260 -0.06(-2.27%)
May 12, 2020 2.860 2.870 2.730 2.806 703,174 -0.08(-2.90%)
May 11, 2020 2.840 2.920 2.840 2.890 105,351 +0.19(+7.04%)
May 08, 2020 2.675 2.710 2.640 2.700 40,800 +0.11(+4.25%)
May 07, 2020 2.550 2.600 2.550 2.590 589,021 -0.02(-0.77%)
May 06, 2020 2.700 2.730 2.610 2.610 52,813 -0.07(-2.61%)
May 05, 2020 2.600 2.710 2.600 2.680 27,656 +0.08(+3.08%)
May 04, 2020 2.808 2.808 2.590 2.600 80,991 -0.02(-0.57%)
May 01, 2020 2.720 2.720 2.590 2.615 63,200 -0.16(-5.77%)
Apr 30, 2020 2.860 2.860 2.750 2.775 340,680 -0.02(-0.54%)
Apr 29, 2020 2.805 2.810 2.720 2.790 77,723 +0.11(+4.10%)
Apr 28, 2020 2.750 2.750 2.680 2.680 346,153 +0.06(+2.29%)
Apr 27, 2020 2.575 2.680 2.575 2.620 231,154 +0.06(+2.34%)
Apr 24, 2020 2.420 2.610 2.420 2.560 62,300 +0.07(+2.81%)
Apr 23, 2020 2.460 2.570 2.460 2.490 259,914 +0.04(+1.63%)
Apr 22, 2020 2.500 2.500 2.400 2.450 222,196 +0.00(+0.00%)
Apr 21, 2020 2.545 2.550 2.430 2.450 707,941 -0.08(-3.16%)
Apr 20, 2020 2.610 2.610 2.481 2.530 318,332 -0.03(-1.17%)
Apr 17, 2020 2.600 2.660 2.540 2.560 311,500 +0.08(+3.23%)
Apr 16, 2020 2.640 2.640 2.450 2.480 164,651 -0.16(-6.06%)
Apr 15, 2020 2.600 2.700 2.600 2.640 103,525 -0.08(-3.12%)
Apr 14, 2020 2.705 2.780 2.690 2.725 898,917 +0.15(+5.62%)
Apr 13, 2020 2.840 2.840 2.580 2.580 132,935 -0.13(-4.80%)
Apr 09, 2020 2.680 2.930 2.680 2.710 126,200 +0.13(+5.04%)
Apr 08, 2020 2.670 2.670 2.510 2.580 109,645 +0.03(+1.18%)
Apr 07, 2020 2.930 2.930 2.540 2.550 123,807 +0.05(+2.00%)
Apr 06, 2020 2.285 2.500 2.285 2.500 168,619 +0.20(+8.70%)
Apr 03, 2020 2.390 2.480 2.280 2.300 245,000 -0.07(-2.95%)
Apr 02, 2020 2.540 2.540 2.330 2.370 133,521 -0.05(-2.07%)
Apr 01, 2020 2.510 2.700 2.420 2.420 117,392 -0.24(-9.11%)
Mar 31, 2020 2.700 2.870 2.510 2.663 465,504 -0.18(-6.25%)
Mar 30, 2020 2.790 2.880 2.720 2.840 627,160 +0.04(+1.43%)
Mar 27, 2020 3.010 3.020 2.740 2.800 150,700 -0.08(-2.78%)
Mar 26, 2020 3.000 3.050 2.520 2.880 51,977 +0.01(+0.52%)
Mar 25, 2020 2.950 2.990 2.780 2.865 156,381 +0.02(+0.70%)
Mar 24, 2020 2.995 2.995 2.800 2.845 869,033 +0.19(+6.95%)
Mar 23, 2020 2.890 2.890 2.600 2.660 53,099 -0.28(-9.52%)
Mar 20, 2020 3.060 3.080 2.900 2.940 61,600 +0.02(+0.68%)
Mar 19, 2020 2.880 3.175 2.850 2.920 91,584 +0.22(+8.15%)
Mar 18, 2020 2.880 2.950 2.570 2.700 186,201 -0.05(-1.82%)
Mar 17, 2020 2.550 2.800 2.550 2.750 353,002 +0.18(+7.00%)
Mar 16, 2020 2.670 2.670 2.500 2.570 242,608 -0.26(-9.19%)
Mar 13, 2020 2.810 2.840 2.640 2.830 503,200 +0.00(+0.00%)
Mar 12, 2020 2.890 2.890 2.600 2.830 526,211 -0.17(-5.72%)
Mar 11, 2020 3.090 3.105 2.980 3.002 404,625 -0.09(-2.85%)
Mar 10, 2020 3.230 3.230 2.940 3.090 610,198 +0.14(+4.75%)
Mar 09, 2020 3.005 3.010 2.890 2.950 157,471 -0.29(-8.95%)
Mar 06, 2020 3.210 3.240 3.170 3.240 379,300 -0.06(-1.82%)
Mar 05, 2020 3.320 3.370 3.290 3.300 179,384 -0.12(-3.51%)
Mar 04, 2020 3.460 3.460 3.350 3.420 146,171 +0.05(+1.48%)
Mar 03, 2020 3.450 3.450 3.320 3.370 666,698 -0.09(-2.60%)
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.