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: 3:59 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, 2022 4.380 4.380 4.340 4.370 45,054 +0.04(+1.04%)
Aug 30, 2022 4.450 4.450 4.310 4.325 49,965 -0.07(-1.65%)
Aug 29, 2022 4.330 4.420 4.300 4.397 17,785 +0.07(+1.61%)
Aug 26, 2022 4.250 4.401 4.140 4.328 25,219 -0.13(-2.85%)
Aug 25, 2022 4.430 4.460 4.430 4.455 33,885 +0.01(+0.34%)
Aug 24, 2022 4.420 4.460 4.400 4.440 32,704 +0.03(+0.67%)
Aug 23, 2022 4.450 4.470 4.410 4.410 30,377 -0.06(-1.34%)
Aug 22, 2022 4.480 4.484 4.450 4.470 41,479 -0.04(-0.89%)
Aug 19, 2022 4.530 4.530 4.490 4.510 25,657 -0.04(-0.77%)
Aug 18, 2022 4.510 4.580 4.510 4.545 33,785 -0.04(-0.98%)
Aug 17, 2022 4.600 4.610 4.510 4.590 50,663 +0.04(+0.88%)
Aug 16, 2022 4.400 4.600 4.400 4.550 31,272 -0.11(-2.36%)
Aug 15, 2022 4.770 4.770 4.601 4.660 40,220 -0.05(-1.06%)
Aug 12, 2022 4.590 4.710 4.590 4.710 35,019 +0.02(+0.43%)
Aug 11, 2022 4.640 4.730 4.640 4.690 66,766 +0.00(+0.00%)
Aug 10, 2022 4.610 4.705 4.610 4.690 267,475 +0.46(+10.87%)
Aug 09, 2022 4.250 4.250 4.200 4.230 192,457 -0.02(-0.59%)
Aug 08, 2022 4.280 4.280 4.250 4.255 22,241 +0.08(+1.79%)
Aug 05, 2022 4.250 4.250 4.160 4.180 39,038 -0.07(-1.65%)
Aug 04, 2022 4.380 4.380 4.240 4.250 38,676 +0.00(+0.00%)
Aug 03, 2022 4.190 4.250 4.190 4.250 59,611 -0.07(-1.62%)
Aug 02, 2022 4.310 4.420 4.310 4.320 96,354 +0.02(+0.35%)
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.