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 UNCHANGED
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, 2023 5.120 5.230 5.120 5.210 50,562 +0.12(+2.36%)
Aug 30, 2023 5.260 5.260 5.060 5.090 47,623 -0.03(-0.64%)
Aug 29, 2023 4.910 5.150 4.910 5.123 40,582 -0.03(-0.52%)
Aug 28, 2023 5.290 5.290 5.100 5.150 55,391 +0.13(+2.59%)
Aug 25, 2023 4.915 5.030 4.915 5.020 46,287 +0.08(+1.62%)
Aug 24, 2023 5.110 5.120 4.930 4.940 46,103 -0.10(-1.98%)
Aug 23, 2023 4.930 5.060 4.930 5.040 76,045 +0.21(+4.35%)
Aug 22, 2023 4.850 4.890 4.800 4.830 43,007 +0.07(+1.47%)
Aug 21, 2023 4.770 4.800 4.720 4.760 85,455 +0.04(+0.85%)
Aug 18, 2023 4.700 4.730 4.700 4.720 126,125 -0.05(-1.05%)
Aug 17, 2023 4.910 4.910 4.740 4.770 47,834 -0.01(-0.21%)
Aug 16, 2023 4.815 4.860 4.780 4.780 77,161 +0.00(+0.00%)
Aug 15, 2023 4.790 4.840 4.740 4.780 37,828 -0.07(-1.44%)
Aug 14, 2023 4.850 4.880 4.810 4.850 97,841 +0.00(+0.00%)
Aug 11, 2023 5.000 5.000 4.710 4.850 56,381 -0.03(-0.61%)
Aug 10, 2023 4.910 4.920 4.860 4.880 26,300 +0.09(+1.88%)
Aug 09, 2023 4.800 4.842 4.760 4.790 54,039 -0.05(-1.03%)
Aug 08, 2023 4.650 4.850 4.650 4.840 73,657 -0.10(-2.02%)
Aug 07, 2023 4.930 4.950 4.910 4.940 23,221 +0.02(+0.41%)
Aug 04, 2023 4.935 4.960 4.850 4.920 62,341 +0.11(+2.29%)
Aug 03, 2023 4.750 4.920 4.750 4.810 49,375 -0.04(-0.72%)
Aug 02, 2023 4.900 4.929 4.840 4.845 34,214 -0.10(-1.92%)
Aug 01, 2023 4.950 4.950 4.810 4.940 20,701 -0.01(-0.20%)
Jul 31, 2023 5.050 5.050 4.750 4.950 58,623 +0.04(+0.81%)
Jul 28, 2023 5.040 5.040 4.890 4.910 62,889 -0.08(-1.60%)
Jul 27, 2023 5.010 5.040 4.980 4.990 55,036 -0.02(-0.45%)
Jul 26, 2023 4.970 5.170 4.880 5.012 39,183 -0.05(-0.94%)
Jul 25, 2023 5.220 5.220 5.000 5.060 60,621 +0.09(+1.81%)
Jul 24, 2023 5.040 5.040 4.900 4.970 66,178 +0.12(+2.47%)
Jul 21, 2023 4.870 4.880 4.710 4.850 50,289 +0.04(+0.83%)
Jul 20, 2023 4.800 4.840 4.800 4.810 32,768 +0.02(+0.42%)
Jul 19, 2023 4.720 4.820 4.720 4.790 43,598 +0.20(+4.24%)
Jul 18, 2023 4.710 4.710 4.561 4.595 25,677 +0.04(+0.99%)
Jul 17, 2023 4.590 4.650 4.500 4.550 38,244 +0.04(+0.89%)
Jul 14, 2023 4.550 4.570 4.500 4.510 40,460 -0.11(-2.38%)
Jul 13, 2023 4.760 4.760 4.600 4.620 35,693 -0.03(-0.65%)
Jul 12, 2023 4.570 4.680 4.570 4.650 33,161 +0.05(+1.09%)
Jul 11, 2023 4.610 4.610 4.590 4.600 30,906 -0.10(-2.13%)
Jul 10, 2023 4.660 4.780 4.660 4.700 64,116 -0.07(-1.47%)
Jul 07, 2023 4.740 4.800 4.710 4.770 37,669 +0.06(+1.27%)
Jul 06, 2023 4.780 4.780 4.630 4.710 34,030 -0.09(-1.98%)
Jul 05, 2023 4.880 4.880 4.790 4.805 30,838 -0.04(-0.83%)
Jul 03, 2023 4.920 4.920 4.827 4.845 36,208 +0.04(+0.83%)
Jun 30, 2023 4.780 4.820 4.780 4.805 45,832 +0.04(+0.84%)
Jun 29, 2023 4.840 4.840 4.690 4.765 117,570 +0.06(+1.38%)
Jun 28, 2023 4.726 4.730 4.700 4.700 257,911 +0.00(+0.00%)
Jun 27, 2023 4.681 4.700 4.660 4.700 44,643 +0.04(+0.86%)
Jun 26, 2023 4.700 4.700 4.630 4.660 138,201 -0.03(-0.64%)
Jun 23, 2023 4.620 4.750 4.620 4.690 142,455 -0.10(-2.09%)
Jun 22, 2023 4.710 4.870 4.710 4.790 70,060 -0.06(-1.24%)
Jun 21, 2023 4.800 4.850 4.787 4.850 99,101 +0.17(+3.63%)
Jun 20, 2023 4.720 4.720 4.670 4.680 68,594 -0.11(-2.30%)
Jun 16, 2023 4.730 4.880 4.730 4.790 36,803 -0.10(-2.15%)
Jun 15, 2023 4.800 4.900 4.780 4.895 32,436 +0.06(+1.35%)
Jun 14, 2023 4.930 4.930 4.790 4.830 29,134 +0.05(+1.05%)
Jun 13, 2023 4.735 4.810 4.735 4.780 60,831 +0.19(+4.14%)
Jun 12, 2023 4.520 4.610 4.520 4.590 22,104 -0.04(-0.86%)
Jun 09, 2023 4.550 4.650 4.550 4.630 26,779 +0.16(+3.58%)
Jun 08, 2023 4.440 4.470 4.410 4.470 43,810 -0.04(-0.89%)
Jun 07, 2023 4.420 4.560 4.400 4.510 24,126 -0.07(-1.53%)
Jun 06, 2023 4.460 4.600 4.460 4.580 50,991 +0.09(+2.00%)
Jun 05, 2023 4.460 4.540 4.400 4.490 69,984 +0.14(+3.22%)
Jun 02, 2023 4.240 4.350 4.240 4.350 48,731 +0.17(+4.07%)
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.