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, 2021 4.190 4.300 4.160 4.300 31,856 +0.00(+0.00%)
Aug 30, 2021 4.255 4.368 4.130 4.300 23,955 +0.03(+0.70%)
Aug 27, 2021 4.230 4.270 4.210 4.270 38,615 +0.10(+2.40%)
Aug 26, 2021 4.300 4.300 4.070 4.170 37,019 -0.05(-1.18%)
Aug 25, 2021 4.210 4.230 4.200 4.220 50,391 +0.03(+0.72%)
Aug 24, 2021 4.220 4.220 4.160 4.190 66,509 +0.06(+1.45%)
Aug 23, 2021 4.220 4.230 4.100 4.130 38,036 +0.00(+0.00%)
Aug 20, 2021 4.190 4.190 4.080 4.130 52,035 -0.25(-5.62%)
Aug 19, 2021 4.360 4.420 4.330 4.376 42,425 -0.08(-1.90%)
Aug 18, 2021 4.400 4.516 4.400 4.460 167,385 +0.02(+0.46%)
Aug 17, 2021 4.560 4.560 4.400 4.440 40,041 -0.04(-1.00%)
Aug 16, 2021 4.585 4.585 4.440 4.485 95,085 -0.08(-1.75%)
Aug 13, 2021 4.585 4.585 4.550 4.565 32,707 -0.00(-0.11%)
Aug 12, 2021 4.710 4.710 4.550 4.570 11,965 +0.02(+0.44%)
Aug 11, 2021 4.490 4.560 4.490 4.550 18,528 +0.06(+1.34%)
Aug 10, 2021 4.560 4.590 4.460 4.490 31,760 -0.01(-0.22%)
Aug 09, 2021 4.510 4.600 4.470 4.500 27,997 -0.01(-0.22%)
Aug 06, 2021 4.610 4.610 4.500 4.510 18,829 -0.04(-0.88%)
Aug 05, 2021 4.675 4.675 4.510 4.550 36,600 -0.13(-2.88%)
Aug 04, 2021 4.765 4.850 4.670 4.685 35,110 +0.00(+0.11%)
Aug 03, 2021 4.730 4.730 4.640 4.680 22,905 +0.17(+3.77%)
Aug 02, 2021 4.600 4.620 4.510 4.510 50,797 -0.37(-7.49%)
Jul 30, 2021 4.780 4.920 4.780 4.875 18,823 +0.09(+1.99%)
Jul 29, 2021 4.840 4.840 4.710 4.780 31,650 +0.12(+2.58%)
Jul 28, 2021 4.470 4.680 4.470 4.660 24,919 +0.20(+4.48%)
Jul 27, 2021 4.460 4.460 4.410 4.460 53,469 -0.09(-2.09%)
Jul 26, 2021 4.600 4.600 4.475 4.555 29,246 -0.11(-2.25%)
Jul 23, 2021 4.700 4.700 4.590 4.660 20,898 +0.07(+1.53%)
Jul 22, 2021 4.500 4.630 4.500 4.590 20,742 +0.00(+0.00%)
Jul 21, 2021 4.475 4.610 4.460 4.590 34,350 +0.06(+1.32%)
Jul 20, 2021 4.450 4.550 4.450 4.530 60,705 +0.12(+2.72%)
Jul 19, 2021 4.500 4.550 4.400 4.410 54,748 -0.19(-4.13%)
Jul 16, 2021 4.720 4.750 4.570 4.600 21,265 +0.04(+0.88%)
Jul 15, 2021 4.550 4.630 4.520 4.560 40,762 -0.13(-2.67%)
Jul 14, 2021 4.780 4.820 4.660 4.685 21,985 -0.08(-1.78%)
Jul 13, 2021 4.801 4.830 4.770 4.770 30,542 -0.04(-0.83%)
Jul 12, 2021 4.900 4.900 4.770 4.810 26,988 +0.05(+1.05%)
Jul 09, 2021 4.575 4.820 4.575 4.760 29,772 +0.03(+0.63%)
Jul 08, 2021 4.650 4.770 4.600 4.730 31,387 -0.06(-1.25%)
Jul 07, 2021 4.900 4.900 4.720 4.790 27,332 -0.08(-1.60%)
Jul 06, 2021 4.970 4.970 4.820 4.868 45,878 -0.04(-0.86%)
Jul 02, 2021 4.780 4.980 4.780 4.910 91,853 +0.26(+5.59%)
Jul 01, 2021 4.750 4.750 4.570 4.650 30,115 -0.00(-0.11%)
Jun 30, 2021 4.760 4.760 4.640 4.655 31,742 -0.09(-2.00%)
Jun 29, 2021 4.850 4.850 4.730 4.750 275,596 -0.04(-0.84%)
Jun 28, 2021 4.750 4.900 4.750 4.790 30,973 +0.04(+0.84%)
Jun 25, 2021 4.810 4.810 4.715 4.750 70,341 +0.24(+5.32%)
Jun 24, 2021 4.460 4.510 4.460 4.510 83,940 +0.17(+3.80%)
Jun 23, 2021 4.350 4.420 4.340 4.345 45,211 -0.04(-1.03%)
Jun 22, 2021 4.390 4.390 4.320 4.390 31,950 +0.03(+0.69%)
Jun 21, 2021 4.410 4.410 4.290 4.360 62,027 +0.04(+0.81%)
Jun 18, 2021 4.460 4.510 4.310 4.325 64,616 -0.19(-4.31%)
Jun 17, 2021 4.540 4.570 4.520 4.520 20,807 +0.04(+0.89%)
Jun 16, 2021 4.490 4.630 4.480 4.480 29,150 -0.01(-0.22%)
Jun 15, 2021 4.520 4.579 4.470 4.490 29,142 -0.10(-2.17%)
Jun 14, 2021 4.690 4.690 4.530 4.590 21,202 +0.08(+1.76%)
Jun 11, 2021 4.610 4.610 4.490 4.510 32,203 -0.11(-2.38%)
Jun 10, 2021 4.620 4.670 4.600 4.620 37,523 +0.04(+0.87%)
Jun 09, 2021 4.654 4.750 4.580 4.580 29,259 -0.08(-1.72%)
Jun 08, 2021 4.500 4.790 4.500 4.660 43,677 +0.01(+0.22%)
Jun 07, 2021 4.760 4.820 4.590 4.650 53,841 -0.05(-1.06%)
Jun 04, 2021 4.527 4.700 4.520 4.700 81,121 +0.22(+4.91%)
Jun 03, 2021 4.500 4.500 4.380 4.480 75,523 +0.04(+0.90%)
Jun 02, 2021 4.290 4.440 4.290 4.440 63,311 +0.18(+4.16%)
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.