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, 2018 6.170 6.218 6.164 6.190 91,703 -0.02(-0.32%)
Jul 30, 2018 6.170 6.210 6.160 6.210 110,698 +0.08(+1.31%)
Jul 27, 2018 6.145 6.170 6.120 6.130 46,000 +0.01(+0.16%)
Jul 26, 2018 6.130 6.170 6.120 6.120 47,277 +0.02(+0.33%)
Jul 25, 2018 6.100 6.120 6.050 6.100 94,601 -0.03(-0.49%)
Jul 24, 2018 6.095 6.130 6.050 6.130 168,328 +0.11(+1.83%)
Jul 23, 2018 6.040 6.040 6.020 6.020 23,943 -0.05(-0.74%)
Jul 20, 2018 6.050 6.070 6.040 6.065 57,837 +0.08(+1.34%)
Jul 19, 2018 5.995 6.000 5.960 5.985 67,611 -0.02(-0.33%)
Jul 18, 2018 5.941 6.040 5.941 6.005 150,703 +0.05(+0.84%)
Jul 17, 2018 5.920 5.960 5.920 5.955 146,211 +0.10(+1.71%)
Jul 16, 2018 5.860 5.860 5.840 5.855 95,118 +0.02(+0.34%)
Jul 13, 2018 5.850 5.870 5.820 5.835 103,466 -0.02(-0.34%)
Jul 12, 2018 5.870 5.850 5.855 77,510 -0.01(-0.26%)
Jul 11, 2018 5.900 5.920 5.860 5.870 88,292 -0.09(-1.51%)
Jul 10, 2018 5.938 5.970 5.930 5.960 189,040 -0.03(-0.42%)
Jul 09, 2018 5.990 5.950 5.985 99,854 +0.03(+0.42%)
Jul 06, 2018 5.950 5.980 5.930 5.960 82,976 -0.04(-0.67%)
Jul 05, 2018 6.000 6.010 5.950 6.000 38,360 +0.02(+0.33%)
Jul 03, 2018 5.980 5.980 5.980 0 -0.05(-0.83%)
Jul 02, 2018 6.050 6.050 6.000 6.030 114,811 -0.04(-0.74%)
Jun 29, 2018 6.080 6.090 6.060 6.075 23,220 -0.01(-0.16%)
Jun 28, 2018 5.980 6.100 5.980 6.085 38,226 +0.04(+0.58%)
Jun 27, 2018 6.080 6.130 6.050 6.050 59,599 -0.08(-1.39%)
Jun 26, 2018 6.120 6.150 6.110 6.135 125,683 +0.04(+0.66%)
Jun 25, 2018 6.050 6.120 6.050 6.095 85,597 -0.07(-1.14%)
Jun 22, 2018 6.178 6.190 6.150 6.165 45,423 +0.03(+0.49%)
Jun 21, 2018 6.150 6.170 6.130 6.135 37,883 -0.08(-1.21%)
Jun 20, 2018 6.190 6.220 6.180 6.210 67,211 -0.04(-0.72%)
Jun 19, 2018 6.250 6.280 6.230 6.255 112,517 +0.01(+0.24%)
Jun 18, 2018 6.204 6.270 6.150 6.240 46,029 -0.13(-2.04%)
Jun 15, 2018 6.380 6.330 6.370 30,339 -0.02(-0.31%)
Jun 14, 2018 6.350 6.420 6.350 6.390 50,986 -0.00(-0.08%)
Jun 13, 2018 6.397 6.440 6.370 6.395 70,445 +0.05(+0.79%)
Jun 12, 2018 6.390 6.400 6.340 6.345 109,070 -0.06(-0.86%)
Jun 11, 2018 6.390 6.410 6.380 6.400 102,743 -0.01(-0.23%)
Jun 08, 2018 6.410 6.450 6.410 6.415 117,967 -0.04(-0.70%)
Jun 07, 2018 6.410 6.460 6.400 6.460 129,600 +0.09(+1.49%)
Jun 06, 2018 6.350 6.380 6.340 6.365 46,379 +0.00(+0.00%)
Jun 05, 2018 6.444 6.444 6.350 6.365 68,101 +0.00(+0.00%)
Jun 04, 2018 6.290 6.380 6.290 6.365 60,332 +0.06(+0.87%)
Jun 01, 2018 6.290 6.330 6.290 6.310 47,894 +0.10(+1.61%)
May 31, 2018 6.250 6.250 6.200 6.210 38,883 -0.07(-1.11%)
May 30, 2018 6.250 6.310 6.250 6.280 119,385 -0.01(-0.24%)
May 29, 2018 6.317 6.317 6.280 6.295 45,911 -0.04(-0.55%)
May 25, 2018 6.330 6.330 6.330 0 +0.01(+0.16%)
May 24, 2018 6.440 6.440 6.300 6.320 44,113 -0.30(-4.60%)
May 23, 2018 6.610 6.630 6.605 6.625 24,382 +0.00(+0.00%)
May 22, 2018 6.580 6.670 6.580 6.625 30,490 -0.00(-0.08%)
May 21, 2018 6.640 6.650 6.610 6.630 28,101 +0.04(+0.61%)
May 18, 2018 6.550 6.590 6.550 6.590 11,075 -0.02(-0.30%)
May 17, 2018 6.670 6.670 6.570 6.610 27,024 +0.02(+0.30%)
May 16, 2018 6.570 6.600 6.560 6.590 20,491 +0.08(+1.23%)
May 15, 2018 6.450 6.520 6.450 6.510 15,559 -0.08(-1.21%)
May 14, 2018 6.584 6.590 6.550 6.590 9,097 -0.02(-0.30%)
May 11, 2018 6.650 6.650 6.610 6.610 7,552 +0.06(+0.92%)
May 10, 2018 6.550 6.580 6.544 6.550 30,533 +0.02(+0.31%)
May 09, 2018 6.550 6.570 6.529 6.530 100,447 -0.13(-1.95%)
May 08, 2018 6.650 6.660 6.630 6.660 28,396 +0.01(+0.15%)
May 07, 2018 6.650 6.660 6.620 6.650 21,419 -0.01(-0.15%)
May 04, 2018 6.590 6.660 6.590 6.660 23,146 +0.07(+0.99%)
May 03, 2018 6.610 6.630 6.560 6.595 35,010 -0.03(-0.38%)
May 02, 2018 6.619 6.640 6.612 6.620 7,257 -0.18(-2.65%)
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.