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 (%)
Jan 31, 2018 7.100 7.100 6.986 7.030 21,900 -0.05(-0.71%)
Jan 30, 2018 7.140 7.140 7.054 7.080 21,175 -0.05(-0.70%)
Jan 29, 2018 7.208 7.208 7.100 7.130 15,298 -0.01(-0.14%)
Jan 26, 2018 7.111 7.150 7.100 7.140 31,766 +0.01(+0.14%)
Jan 25, 2018 7.145 7.170 7.130 7.130 26,088 -0.06(-0.83%)
Jan 24, 2018 7.217 7.217 7.160 7.190 32,309 +0.07(+0.98%)
Jan 23, 2018 7.110 7.120 7.080 7.120 26,577 -0.02(-0.28%)
Jan 22, 2018 7.105 7.140 7.105 7.140 19,176 +0.09(+1.28%)
Jan 19, 2018 7.060 7.060 7.030 7.050 23,144 +0.00(+0.07%)
Jan 18, 2018 7.100 7.100 7.010 7.045 33,982 -0.12(-1.61%)
Jan 17, 2018 7.105 7.167 7.090 7.160 18,425 +0.11(+1.56%)
Jan 16, 2018 7.260 7.260 7.010 7.050 37,020 -0.03(-0.42%)
Jan 12, 2018 7.080 7.080 7.080 0 +0.02(+0.28%)
Jan 11, 2018 7.050 7.070 7.000 7.060 48,069 +0.09(+1.36%)
Jan 10, 2018 7.000 7.000 6.960 6.965 121,344 +0.04(+0.65%)
Jan 09, 2018 6.925 6.930 6.900 6.920 18,963 +0.00(+0.00%)
Jan 08, 2018 6.880 6.920 6.880 6.920 18,398 +0.06(+0.87%)
Jan 05, 2018 6.865 6.880 6.850 6.860 7,272 +0.03(+0.44%)
Jan 04, 2018 6.775 6.830 6.775 6.830 77,350 +0.07(+1.04%)
Jan 03, 2018 6.670 6.780 6.670 6.760 31,089 +0.09(+1.35%)
Jan 02, 2018 6.643 6.680 6.640 6.670 23,126 +0.03(+0.45%)
Dec 29, 2017 6.640 6.640 6.640 0 -0.01(-0.15%)
Dec 28, 2017 6.628 6.650 6.610 6.650 56,970 +0.04(+0.53%)
Dec 27, 2017 6.650 6.650 6.610 6.615 54,529 +0.08(+1.15%)
Dec 26, 2017 6.514 6.567 6.514 6.540 15,390 -0.01(-0.23%)
Dec 22, 2017 6.610 6.610 6.550 6.555 107,799 +0.01(+0.15%)
Dec 21, 2017 6.550 6.580 6.545 6.545 39,777 -0.04(-0.61%)
Dec 20, 2017 6.630 6.630 6.580 6.585 50,105 -0.02(-0.30%)
Dec 19, 2017 6.651 6.651 6.600 6.605 46,065 -0.03(-0.53%)
Dec 18, 2017 6.675 6.675 6.640 6.640 81,913 -0.01(-0.15%)
Dec 15, 2017 6.659 6.660 6.630 6.650 25,018 -0.01(-0.19%)
Dec 14, 2017 6.692 6.692 6.640 6.662 18,320 -0.01(-0.19%)
Dec 13, 2017 6.646 6.700 6.646 6.675 56,128 +0.02(+0.38%)
Dec 12, 2017 6.630 6.650 6.630 6.650 65,871 +0.11(+1.60%)
Dec 11, 2017 6.520 6.560 6.520 6.545 29,140 +0.06(+0.93%)
Dec 08, 2017 6.455 6.496 6.455 6.485 42,344 -0.02(-0.38%)
Dec 07, 2017 6.520 6.520 6.502 6.510 73,731 +0.00(+0.00%)
Dec 06, 2017 6.570 6.570 6.500 6.510 64,926 -0.05(-0.76%)
Dec 05, 2017 6.620 6.620 6.550 6.560 84,099 +0.02(+0.31%)
Dec 04, 2017 6.570 6.510 6.540 90,800 -0.03(-0.46%)
Dec 01, 2017 6.580 6.605 6.580 6.570 82,632 -0.12(-1.76%)
Nov 30, 2017 6.665 6.700 6.660 6.688 45,063 +0.09(+1.33%)
Nov 29, 2017 6.650 6.650 6.590 6.600 46,446 +0.00(+0.08%)
Nov 28, 2017 6.610 6.610 6.570 6.595 88,252 -0.06(-0.90%)
Nov 27, 2017 6.640 6.700 6.640 6.655 31,491 -0.05(-0.82%)
Nov 24, 2017 6.673 6.730 6.660 6.710 4,094 +0.02(+0.30%)
Nov 22, 2017 6.650 6.710 6.650 6.690 56,535 -0.04(-0.59%)
Nov 21, 2017 6.700 6.750 6.700 6.730 62,797 -0.05(-0.74%)
Nov 20, 2017 6.744 6.780 6.744 6.780 63,837 +0.08(+1.19%)
Nov 17, 2017 6.770 6.770 6.700 6.700 45,310 +0.00(+0.00%)
Nov 16, 2017 6.700 6.740 6.640 6.700 174,746 +0.04(+0.60%)
Nov 15, 2017 6.730 6.730 6.610 6.660 323,331 -0.10(-1.55%)
Nov 14, 2017 6.796 6.800 6.748 6.765 23,481 -0.04(-0.51%)
Nov 13, 2017 6.754 6.800 6.754 6.800 61,188 +0.02(+0.29%)
Nov 10, 2017 6.760 6.780 6.760 6.780 32,590 +0.04(+0.52%)
Nov 09, 2017 6.750 6.760 6.680 6.745 131,947 -0.04(-0.66%)
Nov 08, 2017 6.850 6.880 6.750 6.790 96,417 -0.08(-1.09%)
Nov 07, 2017 6.880 6.885 6.852 6.865 86,119 -0.01(-0.15%)
Nov 06, 2017 7.000 7.000 6.870 6.875 43,968 -0.27(-3.78%)
Nov 03, 2017 7.000 7.210 7.000 7.145 22,780 +0.04(+0.63%)
Nov 02, 2017 7.120 7.210 7.000 7.100 55,553 -0.04(-0.49%)
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.