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 28, 2020 3.280 3.390 3.280 3.360 205,500 -0.10(-2.89%)
Feb 27, 2020 3.505 3.530 3.440 3.460 258,379 -0.17(-4.68%)
Feb 26, 2020 3.670 3.670 3.590 3.630 311,175 +0.00(+0.00%)
Feb 25, 2020 3.700 3.740 3.620 3.630 311,306 -0.14(-3.71%)
Feb 24, 2020 3.950 3.950 3.770 3.770 81,236 -0.18(-4.56%)
Feb 21, 2020 3.985 3.985 3.940 3.950 78,400 -0.01(-0.25%)
Feb 20, 2020 3.935 3.985 3.930 3.960 114,584 -0.01(-0.25%)
Feb 19, 2020 3.975 3.980 3.960 3.970 137,014 -0.00(-0.13%)
Feb 18, 2020 4.040 4.040 3.970 3.975 78,374 -0.00(-0.06%)
Feb 14, 2020 3.980 4.000 3.970 3.978 94,600 -0.08(-2.00%)
Feb 13, 2020 4.050 4.080 4.040 4.059 63,847 -0.00(-0.03%)
Feb 12, 2020 4.060 4.060 4.030 4.060 125,300 +0.03(+0.74%)
Feb 11, 2020 4.050 4.060 3.990 4.030 57,393 +0.05(+1.26%)
Feb 10, 2020 4.000 4.040 3.960 3.980 124,159 -0.09(-2.21%)
Feb 07, 2020 4.110 4.170 4.070 4.070 55,800 -0.18(-4.35%)
Feb 06, 2020 4.330 4.330 4.250 4.255 28,064 +0.00(+0.12%)
Feb 05, 2020 4.220 4.255 4.130 4.250 118,873 +0.01(+0.24%)
Feb 04, 2020 4.150 4.240 4.150 4.240 184,961 +0.13(+3.16%)
Feb 03, 2020 4.170 4.180 4.110 4.110 51,268 -0.06(-1.44%)
Jan 31, 2020 4.260 4.260 4.150 4.170 82,900 -0.04(-0.95%)
Jan 30, 2020 4.180 4.230 4.170 4.210 82,111 -0.05(-1.17%)
Jan 29, 2020 4.240 4.280 4.220 4.260 235,183 -0.02(-0.47%)
Jan 28, 2020 4.250 4.280 4.230 4.280 113,405 +0.09(+2.15%)
Jan 27, 2020 4.210 4.220 4.180 4.190 9,755 -0.08(-1.87%)
Jan 24, 2020 4.360 4.360 4.250 4.270 22,300 -0.09(-2.06%)
Jan 23, 2020 4.370 4.390 4.350 4.360 28,509 -0.01(-0.19%)
Jan 22, 2020 4.380 4.380 4.340 4.369 77,070 -0.07(-1.50%)
Jan 21, 2020 4.430 4.500 4.420 4.435 14,519 -0.11(-2.31%)
Jan 17, 2020 4.460 4.600 4.460 4.540 26,300 +0.23(+5.40%)
Jan 16, 2020 4.280 4.310 4.280 4.308 24,075 +0.03(+0.64%)
Jan 15, 2020 4.305 4.320 4.280 4.280 30,873 -0.01(-0.23%)
Jan 14, 2020 4.340 4.360 4.280 4.290 16,981 -0.05(-1.15%)
Jan 13, 2020 4.300 4.340 4.210 4.340 58,591 +0.03(+0.70%)
Jan 10, 2020 4.430 4.430 4.290 4.310 67,200 +0.02(+0.47%)
Jan 09, 2020 4.290 4.320 4.280 4.290 33,241 +0.08(+1.90%)
Jan 08, 2020 4.180 4.290 4.180 4.210 28,864 -0.02(-0.47%)
Jan 07, 2020 4.230 4.259 4.230 4.230 65,141 +0.02(+0.53%)
Jan 06, 2020 4.200 4.240 4.170 4.207 42,037 -0.00(-0.06%)
Jan 03, 2020 4.250 4.250 4.210 4.210 13,400 -0.04(-0.94%)
Jan 02, 2020 4.290 4.310 4.220 4.250 36,094 +0.03(+0.71%)
Dec 31, 2019 4.250 4.250 4.210 4.220 16,900 +0.00(+0.12%)
Dec 30, 2019 4.265 4.265 4.200 4.215 74,722 -0.02(-0.35%)
Dec 27, 2019 4.220 4.250 4.220 4.230 29,700 +0.01(+0.24%)
Dec 26, 2019 4.260 4.260 4.200 4.220 69,497 -0.04(-0.94%)
Dec 24, 2019 4.300 4.330 4.260 4.260 11,700 -0.00(-0.12%)
Dec 23, 2019 4.275 4.280 4.250 4.265 60,257 -0.04(-0.81%)
Dec 20, 2019 4.350 4.350 4.300 4.300 44,400 -0.06(-1.38%)
Dec 19, 2019 4.369 4.370 4.310 4.360 20,365 +0.03(+0.69%)
Dec 18, 2019 4.335 4.350 4.320 4.330 17,683 -0.01(-0.23%)
Dec 17, 2019 4.400 4.400 4.330 4.340 37,916 -0.05(-1.14%)
Dec 16, 2019 4.400 4.400 4.340 4.390 18,912 +0.01(+0.17%)
Dec 13, 2019 4.350 4.400 4.350 4.383 44,600 +0.06(+1.45%)
Dec 12, 2019 4.310 4.350 4.300 4.320 57,030 +0.00(+0.00%)
Dec 11, 2019 4.280 4.360 4.280 4.320 15,230 -0.04(-0.80%)
Dec 10, 2019 4.360 4.370 4.340 4.355 61,907 -0.03(-0.80%)
Dec 09, 2019 4.400 4.400 4.390 4.390 55,541 +0.04(+1.04%)
Dec 06, 2019 4.340 4.360 4.330 4.345 18,500 +0.06(+1.40%)
Dec 05, 2019 4.370 4.370 4.270 4.285 161,345 -0.01(-0.23%)
Dec 04, 2019 4.299 4.300 4.270 4.295 60,723 +0.03(+0.59%)
Dec 03, 2019 4.280 4.310 4.240 4.270 76,233 -0.09(-2.06%)
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.