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

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2019 4.810 4.820 4.700 4.765 102,988 -0.20(-3.93%)
Jul 30, 2019 4.955 5.000 4.950 4.960 87,163 -0.07(-1.39%)
Jul 29, 2019 4.940 5.030 4.940 5.030 44,729 +0.04(+0.80%)
Jul 26, 2019 4.990 5.000 4.970 4.990 46,900 -0.03(-0.60%)
Jul 25, 2019 5.080 5.100 5.020 5.020 30,078 -0.08(-1.57%)
Jul 24, 2019 4.990 5.100 4.990 5.100 49,514 +0.02(+0.39%)
Jul 23, 2019 5.010 5.090 5.010 5.080 162,577 +0.04(+0.79%)
Jul 22, 2019 5.110 5.130 5.030 5.040 50,855 +0.00(+0.00%)
Jul 19, 2019 5.020 5.058 5.020 5.040 18,800 +0.02(+0.40%)
Jul 18, 2019 4.940 5.040 4.940 5.020 65,994 -0.03(-0.59%)
Jul 17, 2019 5.130 5.130 5.050 5.050 80,669 -0.05(-0.98%)
Jul 16, 2019 5.080 5.100 5.070 5.100 62,777 +0.02(+0.39%)
Jul 15, 2019 5.095 5.100 5.080 5.080 44,216 +0.00(+0.00%)
Jul 12, 2019 5.080 5.100 5.080 5.080 52,400 +0.01(+0.20%)
Jul 11, 2019 5.050 5.180 5.050 5.070 68,984 +0.00(+0.00%)
Jul 10, 2019 5.230 5.230 5.050 5.070 139,283 +0.04(+0.80%)
Jul 09, 2019 5.035 5.070 5.030 5.030 49,522 -0.05(-0.98%)
Jul 08, 2019 5.050 5.100 5.050 5.080 64,832 -0.02(-0.39%)
Jul 05, 2019 5.037 5.110 5.037 5.100 42,800 -0.07(-1.26%)
Jul 03, 2019 5.205 5.205 5.150 5.165 14,600 -0.01(-0.29%)
Jul 02, 2019 5.250 5.250 5.180 5.180 170,664 -0.03(-0.58%)
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.