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

Mazda Motor Corp (OP: MZDAY )

4.940 -0.040 (-0.80%)
Streaming Delayed Price Updated: 1:40 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, 2023 5.120 5.230 5.120 5.210 50,562 +0.12(+2.36%)
Aug 30, 2023 5.260 5.260 5.060 5.090 47,623 -0.03(-0.64%)
Aug 29, 2023 4.910 5.150 4.910 5.123 40,582 -0.03(-0.52%)
Aug 28, 2023 5.290 5.290 5.100 5.150 55,391 +0.13(+2.59%)
Aug 25, 2023 4.915 5.030 4.915 5.020 46,287 +0.08(+1.62%)
Aug 24, 2023 5.110 5.120 4.930 4.940 46,103 -0.10(-1.98%)
Aug 23, 2023 4.930 5.060 4.930 5.040 76,045 +0.21(+4.35%)
Aug 22, 2023 4.850 4.890 4.800 4.830 43,007 +0.07(+1.47%)
Aug 21, 2023 4.770 4.800 4.720 4.760 85,455 +0.04(+0.85%)
Aug 18, 2023 4.700 4.730 4.700 4.720 126,125 -0.05(-1.05%)
Aug 17, 2023 4.910 4.910 4.740 4.770 47,834 -0.01(-0.21%)
Aug 16, 2023 4.815 4.860 4.780 4.780 77,161 +0.00(+0.00%)
Aug 15, 2023 4.790 4.840 4.740 4.780 37,828 -0.07(-1.44%)
Aug 14, 2023 4.850 4.880 4.810 4.850 97,841 +0.00(+0.00%)
Aug 11, 2023 5.000 5.000 4.710 4.850 56,381 -0.03(-0.61%)
Aug 10, 2023 4.910 4.920 4.860 4.880 26,300 +0.09(+1.88%)
Aug 09, 2023 4.800 4.842 4.760 4.790 54,039 -0.05(-1.03%)
Aug 08, 2023 4.650 4.850 4.650 4.840 73,657 -0.10(-2.02%)
Aug 07, 2023 4.930 4.950 4.910 4.940 23,221 +0.02(+0.41%)
Aug 04, 2023 4.935 4.960 4.850 4.920 62,341 +0.11(+2.29%)
Aug 03, 2023 4.750 4.920 4.750 4.810 49,375 -0.04(-0.72%)
Aug 02, 2023 4.900 4.929 4.840 4.845 34,214 -0.10(-1.92%)
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.