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

Mazda Motor Corp (OP: MZDAY )

4.995 +0.045 (+0.91%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 24, 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 (%)
Jun 30, 2022 4.000 4.110 3.980 4.020 30,498 -0.03(-0.74%)
Jun 29, 2022 4.080 4.105 4.020 4.050 21,419 -0.08(-1.94%)
Jun 28, 2022 4.300 4.300 4.130 4.130 85,659 +0.06(+1.47%)
Jun 27, 2022 3.980 4.090 3.980 4.070 31,284 -0.04(-0.97%)
Jun 24, 2022 4.060 4.120 4.060 4.110 24,399 -0.06(-1.44%)
Jun 23, 2022 4.185 4.190 4.140 4.170 62,126 -0.02(-0.48%)
Jun 22, 2022 4.060 4.230 4.060 4.190 56,003 +0.13(+3.20%)
Jun 21, 2022 4.070 4.080 4.040 4.060 70,705 +0.03(+0.74%)
Jun 17, 2022 4.050 4.060 4.020 4.030 58,524 -0.03(-0.74%)
Jun 16, 2022 4.040 4.190 3.980 4.060 98,944 -0.04(-0.98%)
Jun 15, 2022 4.095 4.130 4.060 4.100 89,374 -0.03(-0.73%)
Jun 14, 2022 4.020 4.150 4.020 4.130 78,049 +0.00(+0.00%)
Jun 13, 2022 4.060 4.198 4.060 4.130 115,261 -0.12(-2.94%)
Jun 10, 2022 4.275 4.300 4.240 4.255 26,680 -0.08(-1.73%)
Jun 09, 2022 4.370 4.380 4.330 4.330 33,146 +0.01(+0.23%)
Jun 08, 2022 4.340 4.340 4.261 4.320 14,392 -0.08(-1.82%)
Jun 07, 2022 4.310 4.405 4.310 4.400 101,676 +0.14(+3.29%)
Jun 06, 2022 4.260 4.270 4.220 4.260 43,118 +0.12(+2.90%)
Jun 03, 2022 4.100 4.160 4.100 4.140 48,609 -0.11(-2.54%)
Jun 02, 2022 4.260 4.260 4.200 4.248 27,360 +0.07(+1.63%)
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.