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 (%)
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%)
Aug 03, 2015 9.660 9.660 9.540 9.590 19,083 -0.18(-1.84%)
Jul 31, 2015 9.780 9.780 9.730 9.770 6,033 +0.02(+0.21%)
Jul 30, 2015 9.600 9.750 9.600 9.750 6,198 +0.42(+4.50%)
Jul 29, 2015 9.410 9.410 9.310 9.330 24,402 +0.01(+0.11%)
Jul 28, 2015 9.321 9.360 9.260 9.320 21,829 -0.07(-0.75%)
Jul 27, 2015 9.428 9.440 9.390 9.390 7,363 -0.02(-0.21%)
Jul 24, 2015 9.500 9.500 9.400 9.410 15,664 -0.10(-1.05%)
Jul 23, 2015 9.650 9.650 9.510 9.510 70,611 -0.17(-1.76%)
Jul 22, 2015 9.620 9.720 9.620 9.680 13,386 -0.08(-0.82%)
Jul 21, 2015 9.870 9.870 9.700 9.760 38,205 -0.05(-0.56%)
Jul 20, 2015 9.840 9.840 9.810 9.815 9,319 +0.01(+0.15%)
Jul 17, 2015 9.800 9.800 9.770 9.800 499,072 -0.03(-0.31%)
Jul 16, 2015 9.820 9.830 9.790 9.830 17,919 -0.06(-0.61%)
Jul 15, 2015 9.850 9.930 9.850 9.890 112,479 -0.08(-0.80%)
Jul 14, 2015 10.01 10.03 9.950 9.970 15,233 +0.07(+0.71%)
Jul 13, 2015 9.900 9.900 9.830 9.900 10,862 -0.00(-0.05%)
Jul 10, 2015 9.880 9.910 9.840 9.905 21,100 +0.27(+2.86%)
Jul 09, 2015 9.750 9.750 9.560 9.630 19,701 +0.06(+0.57%)
Jul 08, 2015 9.640 9.650 9.520 9.575 16,351 -0.38(-3.77%)
Jul 07, 2015 9.900 9.950 9.820 9.950 22,667 -0.07(-0.68%)
Jul 06, 2015 9.870 10.12 9.870 10.02 15,136 +0.13(+1.29%)
Jul 02, 2015 9.890 9.890 9.890 0 +0.15(+1.54%)
Jul 01, 2015 9.760 9.760 9.710 9.740 17,752 -0.05(-0.51%)
Jun 30, 2015 9.820 9.820 9.750 9.790 10,927 +0.09(+0.93%)
Jun 29, 2015 9.560 9.760 9.560 9.700 7,658 -0.43(-4.24%)
Jun 26, 2015 10.14 10.14 10.09 10.13 6,470 +0.03(+0.30%)
Jun 25, 2015 10.20 10.20 10.09 10.10 7,661 -0.15(-1.46%)
Jun 24, 2015 10.22 10.27 10.20 10.25 6,565 -0.06(-0.58%)
Jun 23, 2015 10.27 10.31 10.25 10.31 4,629 +0.23(+2.28%)
Jun 22, 2015 10.09 10.09 10.04 10.08 7,807 +0.11(+1.10%)
Jun 19, 2015 10.00 10.01 9.950 9.970 8,688 -0.12(-1.19%)
Jun 18, 2015 9.920 10.09 9.920 10.09 7,594 -0.07(-0.69%)
Jun 17, 2015 10.10 10.17 10.03 10.16 29,406 -0.03(-0.29%)
Jun 16, 2015 10.15 10.19 10.11 10.19 10,902 -0.07(-0.68%)
Jun 15, 2015 10.24 10.26 10.16 10.26 6,888 +0.01(+0.10%)
Jun 12, 2015 10.25 10.30 10.25 10.25 14,140 -0.21(-2.05%)
Jun 11, 2015 10.51 10.51 10.45 10.46 7,825 -0.14(-1.37%)
Jun 10, 2015 10.55 10.63 10.55 10.61 10,308 +0.05(+0.47%)
Jun 09, 2015 10.52 10.59 10.52 10.56 20,700 -0.20(-1.86%)
Jun 08, 2015 10.88 10.76 10.76 25,646 -0.12(-1.10%)
Jun 05, 2015 10.81 10.92 10.81 10.88 10,641 +0.04(+0.32%)
Jun 04, 2015 10.81 10.93 10.81 10.85 25,709 +0.13(+1.26%)
Jun 03, 2015 10.63 10.74 10.63 10.71 9,125 +0.19(+1.81%)
Jun 02, 2015 10.54 10.56 10.52 10.52 14,317 -0.12(-1.13%)
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.