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

Mazda Motor Corp (OP: MZDAY )

5.460 -0.080 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 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%)
Aug 01, 2019 4.770 4.870 4.730 4.770 210,096 +0.00(+0.10%)
Jul 31, 2019 4.810 4.820 4.700 4.765 102,988 -0.20(-3.93%)
Jul 30, 2019 4.955 5.000 4.950 4.960 87,163 -0.07(-1.39%)
Jul 29, 2019 4.940 5.030 4.940 5.030 44,729 +0.04(+0.80%)
Jul 26, 2019 4.990 5.000 4.970 4.990 46,900 -0.03(-0.60%)
Jul 25, 2019 5.080 5.100 5.020 5.020 30,078 -0.08(-1.57%)
Jul 24, 2019 4.990 5.100 4.990 5.100 49,514 +0.02(+0.39%)
Jul 23, 2019 5.010 5.090 5.010 5.080 162,577 +0.04(+0.79%)
Jul 22, 2019 5.110 5.130 5.030 5.040 50,855 +0.00(+0.00%)
Jul 19, 2019 5.020 5.058 5.020 5.040 18,800 +0.02(+0.40%)
Jul 18, 2019 4.940 5.040 4.940 5.020 65,994 -0.03(-0.59%)
Jul 17, 2019 5.130 5.130 5.050 5.050 80,669 -0.05(-0.98%)
Jul 16, 2019 5.080 5.100 5.070 5.100 62,777 +0.02(+0.39%)
Jul 15, 2019 5.095 5.100 5.080 5.080 44,216 +0.00(+0.00%)
Jul 12, 2019 5.080 5.100 5.080 5.080 52,400 +0.01(+0.20%)
Jul 11, 2019 5.050 5.180 5.050 5.070 68,984 +0.00(+0.00%)
Jul 10, 2019 5.230 5.230 5.050 5.070 139,283 +0.04(+0.80%)
Jul 09, 2019 5.035 5.070 5.030 5.030 49,522 -0.05(-0.98%)
Jul 08, 2019 5.050 5.100 5.050 5.080 64,832 -0.02(-0.39%)
Jul 05, 2019 5.037 5.110 5.037 5.100 42,800 -0.07(-1.26%)
Jul 03, 2019 5.205 5.205 5.150 5.165 14,600 -0.01(-0.29%)
Jul 02, 2019 5.250 5.250 5.180 5.180 170,664 -0.03(-0.58%)
Jul 01, 2019 5.310 5.310 5.200 5.210 65,947 +0.05(+1.07%)
Jun 28, 2019 5.130 5.180 5.130 5.155 41,300 +0.03(+0.49%)
Jun 27, 2019 5.110 5.137 5.110 5.130 21,243 +0.11(+2.19%)
Jun 26, 2019 5.000 5.040 5.000 5.020 58,800 -0.07(-1.28%)
Jun 25, 2019 5.110 5.130 5.080 5.085 45,681 -0.05(-0.96%)
Jun 24, 2019 5.120 5.210 5.120 5.135 69,365 +0.03(+0.58%)
Jun 21, 2019 5.190 5.190 5.070 5.105 58,300 -0.04(-0.87%)
Jun 20, 2019 5.180 5.180 5.125 5.150 178,162 -0.04(-0.77%)
Jun 19, 2019 5.185 5.190 5.170 5.190 37,401 +0.07(+1.37%)
Jun 18, 2019 5.095 5.140 5.095 5.120 238,009 +0.10(+1.99%)
Jun 17, 2019 5.040 5.040 5.005 5.020 115,068 -0.01(-0.20%)
Jun 14, 2019 5.000 5.050 5.000 5.030 84,200 +0.00(+0.00%)
Jun 13, 2019 5.100 5.100 5.020 5.030 62,369 -0.04(-0.79%)
Jun 12, 2019 5.090 5.100 5.070 5.070 21,375 -0.12(-2.31%)
Jun 11, 2019 5.170 5.210 5.170 5.190 165,454 +0.04(+0.78%)
Jun 10, 2019 5.210 5.210 5.130 5.150 170,816 +0.02(+0.29%)
Jun 07, 2019 5.130 5.150 5.110 5.135 109,500 +0.04(+0.69%)
Jun 06, 2019 5.100 5.120 5.100 5.100 119,898 -0.02(-0.34%)
Jun 05, 2019 5.130 5.160 5.100 5.117 73,554 +0.10(+2.04%)
Jun 04, 2019 4.910 5.020 4.910 5.015 81,662 +0.14(+2.98%)
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.