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

Mazda Motor Corp (OP: MZDAY )

4.995 +0.045 (+0.91%)
Streaming Delayed Price Updated: 2:26 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, 2022 3.380 3.380 3.260 3.260 85,183 -0.24(-6.86%)
Sep 29, 2022 3.560 3.640 3.500 3.500 100,477 -0.23(-6.17%)
Sep 28, 2022 3.810 3.810 3.680 3.730 49,849 -0.06(-1.58%)
Sep 27, 2022 3.810 3.820 3.760 3.790 185,374 -0.04(-0.98%)
Sep 26, 2022 3.960 3.960 3.810 3.828 43,709 -0.18(-4.55%)
Sep 23, 2022 4.015 4.015 3.960 4.010 44,553 -0.05(-1.25%)
Sep 22, 2022 4.050 4.150 4.010 4.061 64,483 +0.08(+2.02%)
Sep 21, 2022 4.045 4.071 3.980 3.980 29,469 -0.13(-3.16%)
Sep 20, 2022 4.110 4.130 4.080 4.110 32,302 -0.01(-0.36%)
Sep 19, 2022 4.050 4.125 4.050 4.125 91,478 +0.00(+0.12%)
Sep 16, 2022 4.086 4.120 4.060 4.120 28,699 +0.08(+1.98%)
Sep 15, 2022 4.090 4.139 4.040 4.040 10,389 -0.07(-1.70%)
Sep 14, 2022 3.990 4.150 3.990 4.110 52,151 +0.13(+3.27%)
Sep 13, 2022 4.060 4.060 3.980 3.980 127,860 -0.29(-6.79%)
Sep 12, 2022 4.420 4.420 4.150 4.270 173,570 +0.04(+0.95%)
Sep 09, 2022 4.350 4.350 4.200 4.230 27,406 +0.02(+0.48%)
Sep 08, 2022 4.180 4.210 4.150 4.210 33,950 +0.00(+0.00%)
Sep 07, 2022 4.060 4.210 4.060 4.210 54,273 +0.12(+2.93%)
Sep 06, 2022 4.200 4.200 4.090 4.090 53,588 -0.13(-3.08%)
Sep 02, 2022 4.250 4.270 4.200 4.220 34,906 -0.08(-1.86%)
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.