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

Mazda Motor Corp (OP: MZDAY )

5.103 -0.268 (-4.98%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 13, 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 (%)
Oct 31, 2019 4.600 4.600 4.520 4.560 26,132 -0.02(-0.44%)
Oct 30, 2019 4.660 4.660 4.580 4.580 32,327 -0.08(-1.72%)
Oct 29, 2019 4.610 4.675 4.610 4.660 18,215 +0.09(+1.97%)
Oct 28, 2019 4.570 4.600 4.540 4.570 16,090 +0.00(+0.00%)
Oct 25, 2019 4.540 4.570 4.540 4.570 16,300 +0.02(+0.33%)
Oct 24, 2019 4.565 4.570 4.540 4.555 61,647 -0.00(-0.11%)
Oct 23, 2019 4.480 4.590 4.480 4.560 26,312 +0.02(+0.44%)
Oct 22, 2019 4.500 4.580 4.500 4.540 39,817 +0.01(+0.22%)
Oct 21, 2019 4.560 4.560 4.500 4.530 44,636 -0.02(-0.44%)
Oct 18, 2019 4.533 4.560 4.530 4.550 116,000 -0.00(-0.02%)
Oct 17, 2019 4.560 4.590 4.550 4.551 37,723 +0.05(+1.02%)
Oct 16, 2019 4.570 4.570 4.500 4.505 37,928 -0.01(-0.33%)
Oct 15, 2019 4.500 4.558 4.500 4.520 38,534 +0.07(+1.57%)
Oct 14, 2019 4.390 4.530 4.390 4.450 15,632 -0.06(-1.33%)
Oct 11, 2019 4.370 4.520 4.370 4.510 39,800 +0.14(+3.20%)
Oct 10, 2019 4.350 4.380 4.340 4.370 338,254 +0.00(+0.00%)
Oct 09, 2019 4.375 4.400 4.340 4.370 89,400 +0.02(+0.46%)
Oct 08, 2019 4.370 4.400 4.342 4.350 261,743 -0.05(-1.14%)
Oct 07, 2019 4.460 4.460 4.395 4.400 90,936 +0.02(+0.46%)
Oct 04, 2019 4.460 4.460 4.370 4.380 126,700 +0.04(+0.92%)
Oct 03, 2019 4.320 4.340 4.285 4.340 176,783 +0.01(+0.23%)
Oct 02, 2019 4.400 4.400 4.320 4.330 75,628 -0.20(-4.42%)
Oct 01, 2019 4.500 4.550 4.500 4.530 213,434 +0.11(+2.37%)
Sep 30, 2019 4.435 4.470 4.420 4.425 54,800 +0.02(+0.57%)
Sep 27, 2019 4.420 4.420 4.372 4.400 96,200 -0.09(-2.00%)
Sep 26, 2019 4.550 4.630 4.480 4.490 131,771 +0.00(+0.00%)
Sep 25, 2019 4.500 4.500 4.455 4.490 36,445 +0.03(+0.67%)
Sep 24, 2019 4.480 4.500 4.440 4.460 163,424 -0.01(-0.22%)
Sep 23, 2019 4.470 4.480 4.450 4.470 56,174 -0.02(-0.45%)
Sep 20, 2019 4.500 4.510 4.460 4.490 44,200 -0.01(-0.22%)
Sep 19, 2019 4.515 4.520 4.491 4.500 100,108 -0.04(-0.88%)
Sep 18, 2019 4.580 4.600 4.515 4.540 79,030 -0.09(-1.94%)
Sep 17, 2019 4.660 4.660 4.604 4.630 22,602 +0.01(+0.22%)
Sep 16, 2019 4.690 4.690 4.600 4.620 42,218 -0.01(-0.22%)
Sep 13, 2019 4.600 4.630 4.600 4.630 91,300 +0.00(+0.11%)
Sep 12, 2019 4.690 4.690 4.590 4.625 56,524 +0.02(+0.43%)
Sep 11, 2019 4.580 4.620 4.580 4.605 118,716 +0.12(+2.74%)
Sep 10, 2019 4.500 4.500 4.460 4.482 52,975 +0.19(+4.35%)
Sep 09, 2019 4.300 4.300 4.295 4.295 38,084 +0.03(+0.59%)
Sep 06, 2019 4.285 4.330 4.270 4.270 90,000 +0.10(+2.40%)
Sep 05, 2019 4.170 4.190 4.160 4.170 175,070 +0.08(+1.96%)
Sep 04, 2019 4.130 4.130 4.070 4.090 521,131 +0.01(+0.25%)
Sep 03, 2019 4.100 4.100 4.070 4.080 65,930 -0.05(-1.21%)
Aug 30, 2019 4.130 4.170 4.122 4.130 120,300 +0.04(+1.10%)
Aug 29, 2019 4.070 4.100 4.070 4.085 58,527 -0.04(-0.85%)
Aug 28, 2019 4.040 4.120 4.040 4.120 73,806 +0.06(+1.48%)
Aug 27, 2019 4.060 4.100 4.050 4.060 310,246 -0.01(-0.25%)
Aug 26, 2019 4.110 4.110 4.070 4.070 37,458 +0.00(+0.00%)
Aug 23, 2019 4.085 4.100 4.040 4.070 39,500 +0.01(+0.25%)
Aug 22, 2019 4.061 4.090 4.050 4.060 84,274 +0.04(+1.00%)
Aug 21, 2019 4.060 4.060 4.010 4.020 81,647 -0.04(-0.99%)
Aug 20, 2019 4.100 4.110 4.040 4.060 461,526 -0.11(-2.64%)
Aug 19, 2019 4.170 4.190 4.170 4.170 72,324 +0.03(+0.72%)
Aug 16, 2019 4.090 4.150 4.090 4.140 46,900 +0.04(+0.98%)
Aug 15, 2019 4.061 4.100 4.050 4.100 253,250 +0.04(+0.99%)
Aug 14, 2019 4.100 4.120 4.060 4.060 106,920 -0.08(-1.93%)
Aug 13, 2019 4.160 4.160 4.080 4.140 151,706 -0.12(-2.70%)
Aug 12, 2019 4.260 4.290 4.245 4.255 86,504 -0.03(-0.58%)
Aug 09, 2019 4.350 4.350 4.270 4.280 174,800 -0.08(-1.83%)
Aug 08, 2019 4.380 4.380 4.310 4.360 113,842 -0.05(-1.13%)
Aug 07, 2019 4.370 4.420 4.350 4.410 100,991 -0.10(-2.22%)
Aug 06, 2019 4.510 4.510 4.460 4.510 374,896 +0.14(+3.20%)
Aug 05, 2019 4.500 4.500 4.370 4.370 66,368 -0.22(-4.79%)
Aug 02, 2019 4.603 4.650 4.580 4.590 61,400 -0.18(-3.77%)
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.