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, 2021 4.190 4.300 4.160 4.300 31,856 +0.00(+0.00%)
Aug 30, 2021 4.255 4.368 4.130 4.300 23,955 +0.03(+0.70%)
Aug 27, 2021 4.230 4.270 4.210 4.270 38,615 +0.10(+2.40%)
Aug 26, 2021 4.300 4.300 4.070 4.170 37,019 -0.05(-1.18%)
Aug 25, 2021 4.210 4.230 4.200 4.220 50,391 +0.03(+0.72%)
Aug 24, 2021 4.220 4.220 4.160 4.190 66,509 +0.06(+1.45%)
Aug 23, 2021 4.220 4.230 4.100 4.130 38,036 +0.00(+0.00%)
Aug 20, 2021 4.190 4.190 4.080 4.130 52,035 -0.25(-5.62%)
Aug 19, 2021 4.360 4.420 4.330 4.376 42,425 -0.08(-1.90%)
Aug 18, 2021 4.400 4.516 4.400 4.460 167,385 +0.02(+0.46%)
Aug 17, 2021 4.560 4.560 4.400 4.440 40,041 -0.04(-1.00%)
Aug 16, 2021 4.585 4.585 4.440 4.485 95,085 -0.08(-1.75%)
Aug 13, 2021 4.585 4.585 4.550 4.565 32,707 -0.00(-0.11%)
Aug 12, 2021 4.710 4.710 4.550 4.570 11,965 +0.02(+0.44%)
Aug 11, 2021 4.490 4.560 4.490 4.550 18,528 +0.06(+1.34%)
Aug 10, 2021 4.560 4.590 4.460 4.490 31,760 -0.01(-0.22%)
Aug 09, 2021 4.510 4.600 4.470 4.500 27,997 -0.01(-0.22%)
Aug 06, 2021 4.610 4.610 4.500 4.510 18,829 -0.04(-0.88%)
Aug 05, 2021 4.675 4.675 4.510 4.550 36,600 -0.13(-2.88%)
Aug 04, 2021 4.765 4.850 4.670 4.685 35,110 +0.00(+0.11%)
Aug 03, 2021 4.730 4.730 4.640 4.680 22,905 +0.17(+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.