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 (%)
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%)
Jul 01, 2019 5.310 5.310 5.200 5.210 65,947 +0.05(+1.07%)
Jun 28, 2019 5.130 5.180 5.130 5.155 41,300 +0.03(+0.49%)
Jun 27, 2019 5.110 5.137 5.110 5.130 21,243 +0.11(+2.19%)
Jun 26, 2019 5.000 5.040 5.000 5.020 58,800 -0.07(-1.28%)
Jun 25, 2019 5.110 5.130 5.080 5.085 45,681 -0.05(-0.96%)
Jun 24, 2019 5.120 5.210 5.120 5.135 69,365 +0.03(+0.58%)
Jun 21, 2019 5.190 5.190 5.070 5.105 58,300 -0.04(-0.87%)
Jun 20, 2019 5.180 5.180 5.125 5.150 178,162 -0.04(-0.77%)
Jun 19, 2019 5.185 5.190 5.170 5.190 37,401 +0.07(+1.37%)
Jun 18, 2019 5.095 5.140 5.095 5.120 238,009 +0.10(+1.99%)
Jun 17, 2019 5.040 5.040 5.005 5.020 115,068 -0.01(-0.20%)
Jun 14, 2019 5.000 5.050 5.000 5.030 84,200 +0.00(+0.00%)
Jun 13, 2019 5.100 5.100 5.020 5.030 62,369 -0.04(-0.79%)
Jun 12, 2019 5.090 5.100 5.070 5.070 21,375 -0.12(-2.31%)
Jun 11, 2019 5.170 5.210 5.170 5.190 165,454 +0.04(+0.78%)
Jun 10, 2019 5.210 5.210 5.130 5.150 170,816 +0.02(+0.29%)
Jun 07, 2019 5.130 5.150 5.110 5.135 109,500 +0.04(+0.69%)
Jun 06, 2019 5.100 5.120 5.100 5.100 119,898 -0.02(-0.34%)
Jun 05, 2019 5.130 5.160 5.100 5.117 73,554 +0.10(+2.04%)
Jun 04, 2019 4.910 5.020 4.910 5.015 81,662 +0.14(+2.98%)
Jun 03, 2019 4.820 4.900 4.820 4.870 43,960 +0.04(+0.93%)
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.