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 (%)
Sep 30, 2015 7.760 7.870 7.760 7.870 54,175 +0.41(+5.50%)
Sep 29, 2015 7.500 7.530 7.460 7.460 67,337 -0.01(-0.13%)
Sep 28, 2015 7.700 7.700 7.440 7.470 34,278 -0.35(-4.48%)
Sep 25, 2015 7.850 7.850 7.750 7.820 18,670 +0.27(+3.58%)
Sep 24, 2015 7.596 7.596 7.460 7.550 36,722 -0.35(-4.43%)
Sep 23, 2015 7.890 7.930 7.850 7.900 38,404 +0.00(+0.00%)
Sep 22, 2015 7.990 7.990 7.820 7.900 44,471 -0.18(-2.28%)
Sep 21, 2015 8.037 8.170 8.037 8.084 14,703 +0.12(+1.56%)
Sep 18, 2015 8.020 8.090 7.950 7.960 9,919 -0.13(-1.61%)
Sep 17, 2015 8.106 8.170 8.060 8.090 20,910 -0.04(-0.49%)
Sep 16, 2015 8.080 8.130 8.060 8.130 23,815 +0.35(+4.43%)
Sep 15, 2015 7.720 7.820 7.700 7.785 212,581 +0.05(+0.71%)
Sep 14, 2015 7.728 7.750 7.700 7.730 35,063 -0.10(-1.34%)
Sep 11, 2015 7.790 7.840 7.760 7.835 22,664 -0.12(-1.45%)
Sep 10, 2015 7.930 7.980 7.910 7.950 61,852 +0.16(+1.99%)
Sep 09, 2015 7.950 7.960 7.790 7.795 27,741 -0.08(-0.95%)
Sep 08, 2015 7.820 7.880 7.820 7.870 30,302 +0.20(+2.61%)
Sep 04, 2015 7.670 7.670 7.670 0 -0.28(-3.52%)
Sep 03, 2015 7.900 8.100 7.900 7.950 25,712 -0.05(-0.62%)
Sep 02, 2015 8.000 8.030 7.920 8.000 22,355 -0.10(-1.23%)
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.