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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 30, 2015 9.790 9.870 9.790 9.820 25,273 -0.05(-0.51%)
Oct 29, 2015 9.822 9.870 9.820 9.870 33,063 -0.16(-1.60%)
Oct 28, 2015 9.956 10.03 9.880 10.03 39,249 +0.00(+0.00%)
Oct 27, 2015 9.669 10.10 9.669 10.03 48,562 +0.23(+2.35%)
Oct 26, 2015 9.660 9.800 9.660 9.800 43,760 +0.03(+0.31%)
Oct 23, 2015 9.850 9.850 9.630 9.770 50,029 +0.06(+0.62%)
Oct 22, 2015 9.650 9.800 9.650 9.710 62,301 +0.21(+2.21%)
Oct 21, 2015 9.450 9.540 9.450 9.500 61,328 +0.18(+1.93%)
Oct 20, 2015 9.320 9.370 9.310 9.320 20,170 -0.09(-1.01%)
Oct 19, 2015 9.450 9.490 9.400 9.415 47,657 -0.30(-3.04%)
Oct 16, 2015 9.720 9.720 9.660 9.710 7,573 +0.06(+0.62%)
Oct 15, 2015 9.590 9.650 9.590 9.650 3,353 +0.09(+0.94%)
Oct 14, 2015 9.620 9.620 9.430 9.560 19,343 +0.00(+0.00%)
Oct 13, 2015 9.600 9.700 9.560 9.560 28,021 -0.08(-0.83%)
Oct 12, 2015 9.500 9.700 9.500 9.640 55,693 +0.12(+1.21%)
Oct 09, 2015 9.460 9.530 9.460 9.525 41,465 +0.46(+5.13%)
Oct 08, 2015 8.889 9.060 8.889 9.060 168,626 +0.34(+3.90%)
Oct 07, 2015 8.752 8.860 8.720 8.720 55,079 +0.10(+1.16%)
Oct 06, 2015 8.430 8.640 8.430 8.620 70,983 +0.09(+1.06%)
Oct 05, 2015 8.400 8.550 8.400 8.530 44,217 +0.25(+3.02%)
Oct 02, 2015 8.020 8.280 8.000 8.280 17,812 +0.11(+1.35%)
Oct 01, 2015 8.230 8.230 8.070 8.170 21,016 +0.30(+3.81%)
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%)
Sep 01, 2015 7.950 8.220 7.950 8.100 36,964 -0.45(-5.21%)
Aug 31, 2015 8.586 8.590 8.540 8.545 20,912 -0.15(-1.78%)
Aug 28, 2015 8.670 8.720 8.660 8.700 28,413 +0.07(+0.81%)
Aug 27, 2015 8.450 8.630 8.450 8.630 18,494 -0.03(-0.35%)
Aug 26, 2015 8.430 8.660 8.370 8.660 36,067 +0.57(+7.05%)
Aug 25, 2015 8.210 8.370 8.040 8.090 131,306 -0.19(-2.29%)
Aug 24, 2015 8.130 8.390 7.950 8.280 39,535 -0.44(-5.05%)
Aug 21, 2015 8.950 8.950 8.680 8.720 13,925 -0.42(-4.65%)
Aug 20, 2015 9.250 9.250 9.120 9.145 30,708 -0.17(-1.77%)
Aug 19, 2015 9.440 9.440 9.310 9.310 38,990 -0.18(-1.90%)
Aug 18, 2015 9.500 9.510 9.470 9.490 23,675 -0.05(-0.52%)
Aug 17, 2015 9.540 9.540 9.520 9.540 3,759 -0.07(-0.73%)
Aug 14, 2015 9.570 9.620 9.570 9.610 48,448 -0.07(-0.72%)
Aug 13, 2015 9.660 9.700 9.640 9.680 35,100 +0.01(+0.10%)
Aug 12, 2015 9.480 9.670 9.480 9.670 8,755 -0.06(-0.62%)
Aug 11, 2015 9.720 9.730 9.680 9.730 15,946 -0.11(-1.12%)
Aug 10, 2015 9.779 9.850 9.779 9.840 8,586 +0.01(+0.10%)
Aug 07, 2015 9.830 9.830 9.790 9.830 5,630 +0.17(+1.76%)
Aug 06, 2015 9.630 9.680 9.620 9.660 12,391 +0.05(+0.52%)
Aug 05, 2015 9.624 9.630 9.580 9.610 20,856 +0.06(+0.63%)
Aug 04, 2015 9.500 9.550 9.500 9.550 33,016 -0.04(-0.42%)
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.