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 (%)
Feb 29, 2016 6.964 7.010 6.860 6.880 28,442 -0.08(-1.15%)
Feb 26, 2016 6.850 7.000 6.850 6.960 14,639 +0.04(+0.58%)
Feb 25, 2016 6.910 6.920 6.800 6.920 6,851 -0.08(-1.14%)
Feb 24, 2016 6.900 7.010 6.780 7.000 16,052 +0.04(+0.50%)
Feb 23, 2016 7.100 7.120 6.940 6.965 101,789 -0.20(-2.79%)
Feb 22, 2016 7.176 7.190 7.150 7.165 31,337 +0.16(+2.21%)
Feb 19, 2016 7.130 7.130 6.980 7.010 9,589 -0.19(-2.64%)
Feb 18, 2016 7.355 7.355 7.200 7.200 11,041 -0.05(-0.69%)
Feb 17, 2016 7.191 7.300 7.191 7.250 114,152 +0.18(+2.55%)
Feb 16, 2016 7.010 7.200 7.010 7.070 21,746 +0.22(+3.21%)
Feb 12, 2016 6.850 6.850 6.850 0 -0.18(-2.56%)
Feb 11, 2016 7.000 7.140 6.980 7.030 15,838 -0.16(-2.23%)
Feb 10, 2016 7.280 7.320 7.150 7.190 24,278 -0.13(-1.78%)
Feb 09, 2016 7.290 7.380 7.260 7.320 118,203 -0.37(-4.81%)
Feb 08, 2016 7.700 7.720 7.590 7.690 21,591 -0.07(-0.90%)
Feb 05, 2016 7.820 7.820 7.680 7.760 27,320 -0.41(-5.02%)
Feb 04, 2016 8.200 8.270 7.940 8.170 52,496 +0.05(+0.62%)
Feb 03, 2016 8.220 8.220 7.900 8.120 46,108 -0.61(-6.99%)
Feb 02, 2016 8.690 8.911 8.570 8.730 316,450 -0.36(-3.96%)
Feb 01, 2016 9.098 9.150 9.080 9.090 162,150 +0.02(+0.22%)
Jan 29, 2016 8.860 9.070 8.860 9.070 14,589 +0.64(+7.59%)
Jan 28, 2016 8.350 8.450 8.350 8.430 13,474 -0.11(-1.29%)
Jan 27, 2016 8.590 8.660 8.460 8.540 23,946 +0.19(+2.28%)
Jan 26, 2016 8.350 8.390 8.310 8.350 42,650 +0.01(+0.12%)
Jan 25, 2016 8.420 8.440 8.320 8.340 49,068 -0.31(-3.58%)
Jan 22, 2016 8.550 8.660 8.480 8.650 22,013 +0.43(+5.23%)
Jan 21, 2016 8.100 8.240 8.020 8.220 31,108 -0.12(-1.50%)
Jan 20, 2016 8.290 8.410 8.179 8.345 39,129 -0.49(-5.60%)
Jan 19, 2016 8.815 8.920 8.740 8.840 52,222 +0.27(+3.15%)
Jan 15, 2016 8.570 8.570 8.570 0 -0.44(-4.83%)
Jan 14, 2016 8.860 9.080 8.860 9.005 76,745 -0.04(-0.50%)
Jan 13, 2016 9.190 9.300 8.990 9.050 50,335 -0.00(-0.06%)
Jan 12, 2016 9.160 9.160 8.980 9.055 92,158 -0.17(-1.79%)
Jan 11, 2016 9.180 9.250 9.170 9.220 14,229 +0.04(+0.44%)
Jan 08, 2016 9.260 9.390 9.150 9.180 36,773 -0.07(-0.76%)
Jan 07, 2016 9.260 9.330 9.230 9.250 23,409 -0.28(-2.94%)
Jan 06, 2016 9.560 9.600 9.520 9.530 9,205 -0.44(-4.41%)
Jan 05, 2016 10.05 10.05 9.950 9.970 98,264 -0.09(-0.89%)
Jan 04, 2016 10.10 10.10 9.962 10.06 8,424 -0.27(-2.61%)
Dec 31, 2015 10.33 10.33 10.33 0 -0.07(-0.67%)
Dec 30, 2015 10.42 10.45 10.39 10.40 7,231 -0.19(-1.79%)
Dec 29, 2015 10.53 10.60 10.52 10.59 10,802 +0.10(+0.95%)
Dec 28, 2015 10.47 10.49 10.42 10.49 15,887 +0.18(+1.75%)
Dec 24, 2015 10.31 10.31 10.31 0 +0.04(+0.44%)
Dec 23, 2015 10.24 10.28 10.20 10.27 19,196 +0.16(+1.53%)
Dec 22, 2015 10.09 10.19 10.06 10.11 35,244 -0.17(-1.65%)
Dec 21, 2015 10.29 10.29 10.23 10.28 18,335 +0.10(+0.98%)
Dec 18, 2015 10.23 10.23 10.16 10.18 12,180 -0.12(-1.17%)
Dec 17, 2015 10.37 10.37 10.28 10.30 18,886 -0.19(-1.81%)
Dec 16, 2015 10.35 10.49 10.31 10.49 9,493 +0.35(+3.45%)
Dec 15, 2015 10.01 10.21 10.01 10.14 20,510 +0.00(+0.00%)
Dec 14, 2015 10.14 10.19 10.01 10.14 136,792 -0.12(-1.17%)
Dec 11, 2015 10.46 10.46 10.24 10.26 24,564 -0.12(-1.16%)
Dec 10, 2015 10.33 10.39 10.33 10.38 15,437 +0.00(+0.00%)
Dec 09, 2015 10.48 10.52 10.33 10.38 914,635 -0.04(-0.43%)
Dec 08, 2015 10.37 10.43 10.37 10.43 7,985 -0.08(-0.81%)
Dec 07, 2015 10.56 10.56 10.46 10.51 107,272 -0.03(-0.28%)
Dec 04, 2015 10.41 10.54 10.41 10.54 101,551 +0.08(+0.76%)
Dec 03, 2015 10.53 10.57 10.39 10.46 91,510 -0.17(-1.60%)
Dec 02, 2015 10.70 10.70 10.60 10.63 28,348 +0.04(+0.38%)
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.