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

Mazda Motor Corp (OP: MZDAY )

4.950 -0.030 (-0.60%)
Streaming Delayed Price Updated: 2:12 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 30, 2019 4.130 4.170 4.122 4.130 120,300 +0.04(+1.10%)
Aug 29, 2019 4.070 4.100 4.070 4.085 58,527 -0.04(-0.85%)
Aug 28, 2019 4.040 4.120 4.040 4.120 73,806 +0.06(+1.48%)
Aug 27, 2019 4.060 4.100 4.050 4.060 310,246 -0.01(-0.25%)
Aug 26, 2019 4.110 4.110 4.070 4.070 37,458 +0.00(+0.00%)
Aug 23, 2019 4.085 4.100 4.040 4.070 39,500 +0.01(+0.25%)
Aug 22, 2019 4.061 4.090 4.050 4.060 84,274 +0.04(+1.00%)
Aug 21, 2019 4.060 4.060 4.010 4.020 81,647 -0.04(-0.99%)
Aug 20, 2019 4.100 4.110 4.040 4.060 461,526 -0.11(-2.64%)
Aug 19, 2019 4.170 4.190 4.170 4.170 72,324 +0.03(+0.72%)
Aug 16, 2019 4.090 4.150 4.090 4.140 46,900 +0.04(+0.98%)
Aug 15, 2019 4.061 4.100 4.050 4.100 253,250 +0.04(+0.99%)
Aug 14, 2019 4.100 4.120 4.060 4.060 106,920 -0.08(-1.93%)
Aug 13, 2019 4.160 4.160 4.080 4.140 151,706 -0.12(-2.70%)
Aug 12, 2019 4.260 4.290 4.245 4.255 86,504 -0.03(-0.58%)
Aug 09, 2019 4.350 4.350 4.270 4.280 174,800 -0.08(-1.83%)
Aug 08, 2019 4.380 4.380 4.310 4.360 113,842 -0.05(-1.13%)
Aug 07, 2019 4.370 4.420 4.350 4.410 100,991 -0.10(-2.22%)
Aug 06, 2019 4.510 4.510 4.460 4.510 374,896 +0.14(+3.20%)
Aug 05, 2019 4.500 4.500 4.370 4.370 66,368 -0.22(-4.79%)
Aug 02, 2019 4.603 4.650 4.580 4.590 61,400 -0.18(-3.77%)
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.