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 (%)
Mar 31, 2022 3.710 3.710 3.640 3.650 100,269 +0.00(+0.00%)
Mar 30, 2022 3.780 3.780 3.623 3.650 67,836 -0.01(-0.27%)
Mar 29, 2022 3.550 3.730 3.550 3.660 220,303 -0.02(-0.54%)
Mar 28, 2022 3.650 3.680 3.650 3.680 97,033 +0.01(+0.27%)
Mar 25, 2022 3.760 3.760 3.600 3.670 36,129 +0.03(+0.82%)
Mar 24, 2022 3.730 3.730 3.580 3.640 32,497 +0.10(+2.82%)
Mar 23, 2022 3.570 3.600 3.530 3.540 109,857 -0.06(-1.67%)
Mar 22, 2022 3.580 3.600 3.570 3.600 233,076 +0.02(+0.70%)
Mar 21, 2022 3.460 3.690 3.460 3.575 81,630 +0.01(+0.14%)
Mar 18, 2022 3.380 3.630 3.380 3.570 109,819 -0.05(-1.38%)
Mar 17, 2022 3.675 3.675 3.600 3.620 107,563 +0.06(+1.69%)
Mar 16, 2022 3.400 3.610 3.400 3.560 63,501 +0.12(+3.49%)
Mar 15, 2022 3.400 3.480 3.380 3.440 622,573 +0.12(+3.61%)
Mar 14, 2022 3.320 3.374 3.210 3.320 297,481 +0.11(+3.43%)
Mar 11, 2022 3.230 3.252 3.170 3.210 67,273 +0.02(+0.63%)
Mar 10, 2022 3.330 3.330 3.180 3.190 171,346 +0.01(+0.27%)
Mar 09, 2022 3.050 3.240 3.050 3.182 169,408 +0.13(+4.31%)
Mar 08, 2022 3.140 3.140 3.030 3.050 222,741 -0.12(-3.79%)
Mar 07, 2022 3.320 3.320 3.160 3.170 163,973 -0.27(-7.86%)
Mar 04, 2022 3.550 3.550 3.440 3.440 80,789 -0.14(-3.90%)
Mar 03, 2022 3.730 3.730 3.580 3.580 131,910 +0.02(+0.56%)
Mar 02, 2022 3.570 3.590 3.530 3.560 135,508 -0.02(-0.56%)
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.