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

Mazda Motor Corp (OP: MZDAY )

4.985 +0.005 (+0.10%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 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, 2016 8.240 8.250 8.200 8.235 79,539 +0.23(+2.94%)
Aug 30, 2016 7.840 8.010 7.840 8.000 82,785 +0.19(+2.43%)
Aug 29, 2016 7.760 7.850 7.760 7.810 95,802 +0.19(+2.49%)
Aug 26, 2016 7.470 7.620 7.470 7.620 140,710 +0.08(+1.06%)
Aug 25, 2016 7.540 7.620 7.540 7.540 62,645 +0.03(+0.36%)
Aug 24, 2016 7.469 7.550 7.460 7.513 68,199 +0.03(+0.44%)
Aug 23, 2016 7.530 7.550 7.480 7.480 68,101 -0.18(-2.34%)
Aug 22, 2016 7.610 7.660 7.570 7.659 62,509 +0.01(+0.12%)
Aug 19, 2016 7.615 7.660 7.570 7.650 96,356 +0.06(+0.79%)
Aug 18, 2016 7.496 7.590 7.496 7.590 86,470 -0.12(-1.62%)
Aug 17, 2016 7.650 7.730 7.640 7.715 97,832 +0.21(+2.73%)
Aug 16, 2016 7.556 7.570 7.510 7.510 61,579 -0.24(-3.03%)
Aug 15, 2016 7.650 7.800 7.650 7.745 74,997 -0.02(-0.32%)
Aug 12, 2016 7.790 7.800 7.730 7.770 92,654 +0.03(+0.45%)
Aug 11, 2016 7.727 7.750 7.700 7.735 55,431 +0.02(+0.28%)
Aug 10, 2016 7.780 7.780 7.690 7.713 99,570 -0.08(-0.99%)
Aug 09, 2016 7.780 7.790 7.700 7.790 81,387 +0.03(+0.39%)
Aug 08, 2016 7.740 7.820 7.710 7.760 78,102 +0.25(+3.33%)
Aug 05, 2016 7.445 7.540 7.445 7.510 99,063 +0.04(+0.54%)
Aug 04, 2016 7.415 7.480 7.370 7.470 78,614 +0.31(+4.33%)
Aug 03, 2016 7.100 7.160 7.100 7.160 112,241 -0.10(-1.38%)
Aug 02, 2016 7.240 7.360 7.190 7.260 143,484 -0.10(-1.36%)
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.