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 (%)
May 29, 2015 10.67 10.71 10.59 10.61 19,199 -0.16(-1.44%)
May 28, 2015 10.71 10.78 10.67 10.77 12,125 -0.04(-0.42%)
May 27, 2015 10.74 10.83 10.74 10.81 64,368 +0.22(+2.04%)
May 26, 2015 10.63 10.63 10.56 10.59 7,385 -0.16(-1.45%)
May 22, 2015 10.75 10.75 10.75 0 +0.07(+0.66%)
May 21, 2015 10.60 10.68 10.60 10.68 11,274 +0.13(+1.23%)
May 20, 2015 10.46 10.56 10.46 10.55 22,868 -0.17(-1.59%)
May 19, 2015 10.70 10.73 10.64 10.72 33,761 -0.02(-0.19%)
May 18, 2015 10.71 10.74 10.71 10.74 16,414 +0.10(+0.94%)
May 15, 2015 10.61 10.64 10.57 10.64 8,571 -0.07(-0.65%)
May 14, 2015 10.63 10.71 10.63 10.71 19,387 +0.25(+2.39%)
May 13, 2015 10.45 10.52 10.41 10.46 26,508 +0.07(+0.67%)
May 12, 2015 10.39 10.39 10.33 10.39 6,224 -0.06(-0.57%)
May 11, 2015 10.45 10.45 10.33 10.45 9,781 -0.05(-0.48%)
May 08, 2015 10.30 10.51 10.30 10.50 39,203 +0.45(+4.43%)
May 07, 2015 9.930 10.08 9.930 10.05 22,527 +0.27(+2.71%)
May 06, 2015 9.760 9.810 9.750 9.790 12,409 -0.01(-0.10%)
May 05, 2015 9.990 9.990 9.790 9.800 20,778 -0.17(-1.71%)
May 04, 2015 9.900 9.970 9.900 9.970 11,488 +0.04(+0.40%)
May 01, 2015 9.780 9.930 9.780 9.930 16,006 +0.18(+1.85%)
Apr 30, 2015 9.750 9.880 9.720 9.750 22,880 +0.01(+0.10%)
Apr 29, 2015 9.860 9.860 9.710 9.740 6,109 -0.12(-1.27%)
Apr 28, 2015 9.780 9.950 9.750 9.865 38,687 -0.32(-3.19%)
Apr 27, 2015 10.31 10.31 10.15 10.19 3,075 -0.23(-2.21%)
Apr 24, 2015 10.26 10.42 10.26 10.42 43,766 +0.10(+0.97%)
Apr 23, 2015 10.25 10.32 10.24 10.32 20,564 +0.25(+2.43%)
Apr 22, 2015 10.02 10.11 10.02 10.07 32,879 +0.08(+0.85%)
Apr 21, 2015 10.00 10.00 9.920 9.990 27,672 +0.16(+1.63%)
Apr 20, 2015 9.780 9.860 9.780 9.830 18,638 +0.03(+0.31%)
Apr 17, 2015 9.800 9.850 9.760 9.800 32,898 +0.07(+0.72%)
Apr 16, 2015 9.670 9.730 9.670 9.730 12,967 +0.09(+0.93%)
Apr 15, 2015 9.552 9.640 9.530 9.640 18,065 +0.13(+1.37%)
Apr 14, 2015 9.450 9.610 9.250 9.510 76,504 -0.03(-0.31%)
Apr 13, 2015 9.680 9.680 9.460 9.540 20,564 -0.10(-1.04%)
Apr 10, 2015 9.600 9.700 9.600 9.640 10,031 +0.02(+0.21%)
Apr 09, 2015 9.640 9.640 9.560 9.620 21,492 -0.04(-0.41%)
Apr 08, 2015 9.610 9.690 9.600 9.660 66,657 -0.04(-0.41%)
Apr 07, 2015 9.690 9.720 9.680 9.700 36,817 -0.10(-0.99%)
Apr 06, 2015 9.764 9.797 9.730 9.797 6,546 -0.11(-1.14%)
Apr 02, 2015 9.910 9.910 9.910 0 -0.03(-0.30%)
Apr 01, 2015 9.860 9.980 9.860 9.940 15,944 -0.21(-2.07%)
Mar 31, 2015 10.16 10.19 10.13 10.15 17,418 -0.10(-0.98%)
Mar 30, 2015 10.16 10.25 10.16 10.25 25,101 -0.02(-0.19%)
Mar 27, 2015 10.14 10.29 10.14 10.27 231,891 -0.10(-0.96%)
Mar 26, 2015 10.25 10.44 10.17 10.37 648,643 +0.01(+0.10%)
Mar 25, 2015 10.43 10.44 10.32 10.36 9,921 -0.01(-0.10%)
Mar 24, 2015 10.16 10.40 10.16 10.37 58,612 +0.29(+2.88%)
Mar 23, 2015 10.11 10.11 10.07 10.08 8,201 +0.09(+0.90%)
Mar 20, 2015 10.02 10.04 9.980 9.990 5,039 +0.06(+0.60%)
Mar 19, 2015 9.834 9.930 9.834 9.930 7,801 +0.03(+0.30%)
Mar 18, 2015 9.750 9.940 9.750 9.900 6,607 +0.02(+0.20%)
Mar 17, 2015 9.900 9.950 9.830 9.880 10,384 -0.07(-0.70%)
Mar 16, 2015 10.05 10.05 9.950 9.950 145,296 -0.18(-1.78%)
Mar 13, 2015 10.05 10.14 10.04 10.13 278,521 +0.18(+1.81%)
Mar 12, 2015 9.930 9.950 9.870 9.950 10,005 -0.04(-0.40%)
Mar 11, 2015 10.00 10.02 9.940 9.990 15,906 -0.20(-1.96%)
Mar 10, 2015 10.16 10.19 10.09 10.19 11,223 -0.06(-0.59%)
Mar 09, 2015 10.21 10.29 10.20 10.25 4,052 -0.12(-1.16%)
Mar 06, 2015 10.42 10.44 10.30 10.37 10,076 -0.11(-1.00%)
Mar 05, 2015 10.45 10.51 10.45 10.47 7,282 +0.03(+0.24%)
Mar 04, 2015 10.45 10.35 10.45 2,300 +0.00(+0.00%)
Mar 03, 2015 10.44 10.45 10.38 10.45 27,197 -0.10(-0.95%)
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.