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

Mazda Motor Corp (OP: MZDAY )

5.220 +0.120 (+2.35%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 14, 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 (%)
Dec 29, 2023 5.270 5.350 5.270 5.320 38,225 +0.02(+0.38%)
Dec 28, 2023 5.400 5.400 5.240 5.300 37,480 +0.05(+0.99%)
Dec 27, 2023 5.520 5.520 5.240 5.248 55,492 -0.06(-1.20%)
Dec 26, 2023 5.300 5.370 5.260 5.312 45,439 -0.09(-1.63%)
Dec 22, 2023 5.390 5.510 5.210 5.400 64,048 +0.03(+0.56%)
Dec 21, 2023 5.140 5.370 5.140 5.370 47,031 -0.07(-1.29%)
Dec 20, 2023 5.430 5.540 5.430 5.440 131,353 +0.10(+1.87%)
Dec 19, 2023 5.540 5.540 5.310 5.340 66,231 +0.03(+0.56%)
Dec 18, 2023 5.260 5.320 5.230 5.310 48,093 +0.13(+2.51%)
Dec 15, 2023 5.220 5.290 5.180 5.180 153,379 +0.06(+1.17%)
Dec 14, 2023 5.310 5.340 5.090 5.120 184,043 -0.19(-3.58%)
Dec 13, 2023 5.100 5.390 5.100 5.310 328,969 -0.05(-0.93%)
Dec 12, 2023 5.360 5.370 5.300 5.360 189,471 +0.05(+1.02%)
Dec 11, 2023 5.090 5.320 5.090 5.306 51,245 +0.09(+1.65%)
Dec 08, 2023 5.280 5.310 5.160 5.220 48,878 -0.01(-0.19%)
Dec 07, 2023 5.260 5.260 5.190 5.230 139,892 -0.03(-0.57%)
Dec 06, 2023 5.350 5.350 5.260 5.260 63,628 +0.02(+0.38%)
Dec 05, 2023 5.236 5.260 5.220 5.240 47,174 +0.03(+0.58%)
Dec 04, 2023 5.110 5.350 5.100 5.210 108,537 -0.17(-3.16%)
Dec 01, 2023 5.365 5.390 5.350 5.380 42,506 +0.05(+0.94%)
Nov 30, 2023 5.360 5.360 5.150 5.330 68,401 +0.02(+0.38%)
Nov 29, 2023 5.330 5.330 5.300 5.310 66,668 -0.09(-1.67%)
Nov 28, 2023 5.240 5.560 5.240 5.400 33,942 -0.15(-2.70%)
Nov 27, 2023 5.710 5.710 5.360 5.550 40,068 -0.03(-0.54%)
Nov 24, 2023 5.595 5.640 5.560 5.580 22,062 +0.12(+2.20%)
Nov 22, 2023 5.640 5.650 5.391 5.460 46,594 +0.08(+1.49%)
Nov 21, 2023 5.220 5.510 5.220 5.380 57,584 -0.23(-4.10%)
Nov 20, 2023 5.630 5.810 5.440 5.610 66,896 -0.32(-5.40%)
Nov 17, 2023 5.965 5.965 5.810 5.930 29,224 +0.06(+1.02%)
Nov 16, 2023 5.830 5.870 5.830 5.870 76,543 +0.10(+1.73%)
Nov 15, 2023 5.590 5.776 5.590 5.770 46,072 -0.06(-1.03%)
Nov 14, 2023 5.930 5.930 5.730 5.830 74,800 +0.27(+4.86%)
Nov 13, 2023 5.510 5.560 5.487 5.560 3,029,171 +0.03(+0.54%)
Nov 10, 2023 5.540 5.540 5.460 5.530 37,205 -0.02(-0.45%)
Nov 09, 2023 5.630 5.634 5.450 5.555 58,319 +0.08(+1.46%)
Nov 08, 2023 5.430 5.590 5.430 5.475 62,671 +0.18(+3.50%)
Nov 07, 2023 5.250 5.290 5.150 5.290 115,462 +0.31(+6.22%)
Nov 06, 2023 4.960 4.990 4.940 4.980 70,557 -0.12(-2.35%)
Nov 03, 2023 4.920 5.140 4.840 5.100 40,121 +0.14(+2.82%)
Nov 02, 2023 5.070 5.070 4.895 4.960 74,042 -0.01(-0.20%)
Nov 01, 2023 4.860 4.970 4.860 4.970 46,258 +0.17(+3.54%)
Oct 31, 2023 4.750 4.800 4.740 4.800 102,590 +0.01(+0.21%)
Oct 30, 2023 4.760 4.790 4.740 4.790 50,511 -0.08(-1.74%)
Oct 27, 2023 4.870 4.925 4.860 4.875 39,124 -0.08(-1.52%)
Oct 26, 2023 4.980 5.020 4.930 4.950 41,317 -0.06(-1.20%)
Oct 25, 2023 4.890 5.050 4.890 5.010 34,945 -0.02(-0.40%)
Oct 24, 2023 4.850 5.150 4.850 5.030 43,191 +0.09(+1.82%)
Oct 23, 2023 4.980 4.990 4.920 4.940 27,636 -0.03(-0.70%)
Oct 20, 2023 5.015 5.060 4.960 4.975 36,786 -0.14(-2.70%)
Oct 19, 2023 5.055 5.210 5.055 5.113 39,331 -0.16(-2.98%)
Oct 18, 2023 5.170 5.370 5.170 5.270 36,815 -0.03(-0.57%)
Oct 17, 2023 5.390 5.410 5.250 5.300 46,118 +0.00(+0.00%)
Oct 16, 2023 5.120 5.350 5.170 5.300 53,457 +0.04(+0.86%)
Oct 13, 2023 5.300 5.300 5.240 5.255 26,518 -0.12(-2.32%)
Oct 12, 2023 5.280 5.420 5.280 5.380 45,629 +0.09(+1.70%)
Oct 11, 2023 5.350 5.350 5.280 5.290 44,017 +0.09(+1.73%)
Oct 10, 2023 5.050 5.350 5.050 5.200 37,253 +0.11(+2.16%)
Oct 09, 2023 4.920 5.130 4.920 5.090 41,599 -0.03(-0.59%)
Oct 06, 2023 4.910 5.130 4.910 5.120 65,642 +0.04(+0.79%)
Oct 05, 2023 4.910 5.099 4.910 5.080 54,558 +0.08(+1.60%)
Oct 04, 2023 5.120 5.120 4.965 5.000 70,277 -0.26(-4.94%)
Oct 03, 2023 5.320 5.329 5.220 5.260 35,534 -0.37(-6.57%)
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.