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 (%)
Aug 31, 2015 8.586 8.590 8.540 8.545 20,912 -0.15(-1.78%)
Aug 28, 2015 8.670 8.720 8.660 8.700 28,413 +0.07(+0.81%)
Aug 27, 2015 8.450 8.630 8.450 8.630 18,494 -0.03(-0.35%)
Aug 26, 2015 8.430 8.660 8.370 8.660 36,067 +0.57(+7.05%)
Aug 25, 2015 8.210 8.370 8.040 8.090 131,306 -0.19(-2.29%)
Aug 24, 2015 8.130 8.390 7.950 8.280 39,535 -0.44(-5.05%)
Aug 21, 2015 8.950 8.950 8.680 8.720 13,925 -0.42(-4.65%)
Aug 20, 2015 9.250 9.250 9.120 9.145 30,708 -0.17(-1.77%)
Aug 19, 2015 9.440 9.440 9.310 9.310 38,990 -0.18(-1.90%)
Aug 18, 2015 9.500 9.510 9.470 9.490 23,675 -0.05(-0.52%)
Aug 17, 2015 9.540 9.540 9.520 9.540 3,759 -0.07(-0.73%)
Aug 14, 2015 9.570 9.620 9.570 9.610 48,448 -0.07(-0.72%)
Aug 13, 2015 9.660 9.700 9.640 9.680 35,100 +0.01(+0.10%)
Aug 12, 2015 9.480 9.670 9.480 9.670 8,755 -0.06(-0.62%)
Aug 11, 2015 9.720 9.730 9.680 9.730 15,946 -0.11(-1.12%)
Aug 10, 2015 9.779 9.850 9.779 9.840 8,586 +0.01(+0.10%)
Aug 07, 2015 9.830 9.830 9.790 9.830 5,630 +0.17(+1.76%)
Aug 06, 2015 9.630 9.680 9.620 9.660 12,391 +0.05(+0.52%)
Aug 05, 2015 9.624 9.630 9.580 9.610 20,856 +0.06(+0.63%)
Aug 04, 2015 9.500 9.550 9.500 9.550 33,016 -0.04(-0.42%)
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.