Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

5.315 -0.145 (-2.66%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Nov 30, 2022 3.997 3.997 3.850 3.940 83,295 +0.10(+2.60%)
Nov 29, 2022 3.710 3.930 3.710 3.840 26,039 -0.04(-0.90%)
Nov 28, 2022 4.000 4.000 3.870 3.875 26,641 -0.02(-0.64%)
Nov 25, 2022 3.950 3.950 3.880 3.900 45,810 -0.05(-1.27%)
Nov 23, 2022 3.950 4.015 3.945 3.950 37,311 +0.00(+0.00%)
Nov 22, 2022 3.905 4.000 3.870 3.950 53,301 +0.08(+2.07%)
Nov 21, 2022 3.970 3.970 3.840 3.870 64,389 +0.02(+0.52%)
Nov 18, 2022 3.800 3.880 3.800 3.850 35,040 +0.08(+2.12%)
Nov 17, 2022 3.840 3.840 3.610 3.770 44,641 -0.10(-2.58%)
Nov 16, 2022 3.990 3.990 3.850 3.870 59,020 +0.00(+0.00%)
Nov 15, 2022 3.840 3.950 3.770 3.870 46,898 +0.04(+1.18%)
Nov 14, 2022 3.920 3.920 3.780 3.825 95,769 -0.04(-1.16%)
Nov 11, 2022 3.960 3.960 3.810 3.870 117,251 +0.06(+1.57%)
Nov 10, 2022 3.730 3.810 3.700 3.810 163,548 +0.32(+9.17%)
Nov 09, 2022 3.450 3.490 3.440 3.490 15,526 -0.06(-1.69%)
Nov 08, 2022 3.560 3.571 3.540 3.550 67,482 +0.03(+0.85%)
Nov 07, 2022 3.530 3.540 3.500 3.520 28,069 -0.02(-0.42%)
Nov 04, 2022 3.410 3.570 3.410 3.535 128,931 +0.17(+4.90%)
Nov 03, 2022 3.480 3.480 3.350 3.370 40,228 -0.02(-0.59%)
Nov 02, 2022 3.470 3.470 3.380 3.390 79,200 +0.08(+2.42%)
Nov 01, 2022 3.460 3.460 3.300 3.310 425,422 +0.01(+0.30%)
Oct 31, 2022 3.320 3.330 3.290 3.300 86,085 +0.02(+0.61%)
Oct 28, 2022 3.280 3.310 3.270 3.280 41,853 -0.01(-0.30%)
Oct 27, 2022 3.410 3.410 3.280 3.290 170,580 -0.06(-1.79%)
Oct 26, 2022 3.335 3.360 3.325 3.350 68,315 +0.07(+2.13%)
Oct 25, 2022 3.245 3.290 3.245 3.280 491,112 +0.11(+3.47%)
Oct 24, 2022 3.170 3.170 3.130 3.170 131,372 -0.02(-0.63%)
Oct 21, 2022 3.090 3.190 3.090 3.190 163,564 +0.04(+1.17%)
Oct 20, 2022 3.170 3.200 3.130 3.153 138,066 -0.02(-0.53%)
Oct 19, 2022 3.280 3.280 3.130 3.170 103,523 +0.00(+0.00%)
Oct 18, 2022 3.150 3.225 3.150 3.170 365,737 -0.05(-1.55%)
Oct 17, 2022 3.260 3.280 3.220 3.220 132,420 +0.09(+2.88%)
Oct 14, 2022 3.190 3.205 3.130 3.130 188,979 -0.06(-1.88%)
Oct 13, 2022 3.070 3.200 3.070 3.190 457,525 +0.11(+3.57%)
Oct 12, 2022 3.110 3.150 3.080 3.080 92,395 -0.06(-1.91%)
Oct 11, 2022 3.170 3.210 3.140 3.140 345,626 -0.02(-0.63%)
Oct 10, 2022 3.140 3.210 3.140 3.160 103,110 -0.03(-0.94%)
Oct 07, 2022 3.255 3.255 3.190 3.190 82,935 -0.09(-2.86%)
Oct 06, 2022 3.300 3.315 3.260 3.284 88,194 -0.03(-0.79%)
Oct 05, 2022 3.410 3.410 3.270 3.310 83,467 -0.06(-1.78%)
Oct 04, 2022 3.370 3.400 3.360 3.370 324,753 -0.01(-0.30%)
Oct 03, 2022 3.260 3.400 3.260 3.380 107,472 +0.12(+3.68%)
Sep 30, 2022 3.380 3.380 3.260 3.260 85,183 -0.24(-6.86%)
Sep 29, 2022 3.560 3.640 3.500 3.500 100,477 -0.23(-6.17%)
Sep 28, 2022 3.810 3.810 3.680 3.730 49,849 -0.06(-1.58%)
Sep 27, 2022 3.810 3.820 3.760 3.790 185,374 -0.04(-0.98%)
Sep 26, 2022 3.960 3.960 3.810 3.828 43,709 -0.18(-4.55%)
Sep 23, 2022 4.015 4.015 3.960 4.010 44,553 -0.05(-1.25%)
Sep 22, 2022 4.050 4.150 4.010 4.061 64,483 +0.08(+2.02%)
Sep 21, 2022 4.045 4.071 3.980 3.980 29,469 -0.13(-3.16%)
Sep 20, 2022 4.110 4.130 4.080 4.110 32,302 -0.01(-0.36%)
Sep 19, 2022 4.050 4.125 4.050 4.125 91,478 +0.00(+0.12%)
Sep 16, 2022 4.086 4.120 4.060 4.120 28,699 +0.08(+1.98%)
Sep 15, 2022 4.090 4.139 4.040 4.040 10,389 -0.07(-1.70%)
Sep 14, 2022 3.990 4.150 3.990 4.110 52,151 +0.13(+3.27%)
Sep 13, 2022 4.060 4.060 3.980 3.980 127,860 -0.29(-6.79%)
Sep 12, 2022 4.420 4.420 4.150 4.270 173,570 +0.04(+0.95%)
Sep 09, 2022 4.350 4.350 4.200 4.230 27,406 +0.02(+0.48%)
Sep 08, 2022 4.180 4.210 4.150 4.210 33,950 +0.00(+0.00%)
Sep 07, 2022 4.060 4.210 4.060 4.210 54,273 +0.12(+2.93%)
Sep 06, 2022 4.200 4.200 4.090 4.090 53,588 -0.13(-3.08%)
Sep 02, 2022 4.250 4.270 4.200 4.220 34,906 -0.08(-1.86%)
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.