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

Mazda Motor Corp (OP: MZDAY )

5.105 -0.265 (-4.93%)
Streaming Delayed Price Updated: 2:53 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 (%)
May 31, 2016 8.410 8.535 8.410 8.465 108,123 +0.34(+4.18%)
May 27, 2016 8.125 8.125 8.125 0 -0.02(-0.25%)
May 26, 2016 8.110 8.207 8.000 8.145 224,384 +0.03(+0.31%)
May 25, 2016 7.990 8.170 7.970 8.120 61,309 +0.06(+0.74%)
May 24, 2016 7.996 8.090 7.880 8.060 105,970 -0.05(-0.68%)
May 23, 2016 8.210 8.210 8.030 8.115 89,805 -0.02(-0.18%)
May 20, 2016 8.030 8.190 8.030 8.130 73,989 +0.16(+2.01%)
May 19, 2016 7.840 8.020 7.840 7.970 65,306 -0.06(-0.69%)
May 18, 2016 7.970 8.080 7.900 8.025 101,772 +0.03(+0.31%)
May 17, 2016 8.045 8.130 7.990 8.000 84,275 -0.08(-0.99%)
May 16, 2016 7.870 8.110 7.870 8.080 115,957 +0.09(+1.13%)
May 13, 2016 8.030 8.030 7.830 7.990 108,845 -0.11(-1.36%)
May 12, 2016 8.080 8.190 7.970 8.100 97,818 +0.14(+1.76%)
May 11, 2016 7.880 8.120 7.880 7.960 356,935 -0.16(-1.91%)
May 10, 2016 7.940 8.115 7.880 8.115 250,861 +0.32(+4.04%)
May 09, 2016 7.830 7.836 7.780 7.800 198,547 -0.03(-0.38%)
May 06, 2016 7.705 7.840 7.630 7.830 780,644 +0.09(+1.16%)
May 05, 2016 7.670 7.800 7.670 7.740 201,926 +0.02(+0.26%)
May 04, 2016 7.692 7.800 7.650 7.720 203,342 -0.08(-1.03%)
May 03, 2016 7.735 7.810 7.714 7.800 257,391 -0.08(-0.95%)
May 02, 2016 7.690 7.890 7.650 7.875 321,926 +0.03(+0.32%)
Apr 29, 2016 7.945 7.980 7.850 7.850 84,114 -0.20(-2.48%)
Apr 28, 2016 7.950 8.130 7.860 8.050 2,200,523 -0.11(-1.35%)
Apr 27, 2016 8.050 8.180 7.930 8.160 3,048,450 -0.04(-0.49%)
Apr 26, 2016 8.140 8.210 8.090 8.200 3,905,308 -0.07(-0.85%)
Apr 25, 2016 8.270 8.300 8.210 8.270 725,716 +0.32(+4.03%)
Apr 22, 2016 8.212 8.260 7.850 7.950 2,446,174 -0.03(-0.38%)
Apr 21, 2016 7.900 8.050 7.900 7.980 2,719,217 +0.17(+2.18%)
Apr 20, 2016 7.770 7.890 7.770 7.810 180,978 +0.02(+0.26%)
Apr 19, 2016 7.850 7.850 7.700 7.790 53,362 +0.34(+4.56%)
Apr 18, 2016 7.320 7.450 7.320 7.450 1,288,721 +0.04(+0.54%)
Apr 15, 2016 7.340 7.484 7.340 7.410 414,381 -0.04(-0.54%)
Apr 14, 2016 7.430 7.492 7.430 7.450 35,840 +0.05(+0.68%)
Apr 13, 2016 7.300 7.400 7.300 7.400 167,151 +0.37(+5.26%)
Apr 12, 2016 7.015 7.130 7.000 7.030 63,711 +0.18(+2.63%)
Apr 11, 2016 6.730 6.890 6.730 6.850 14,615 -0.05(-0.72%)
Apr 08, 2016 6.920 6.940 6.870 6.900 21,384 +0.32(+4.86%)
Apr 07, 2016 6.600 6.610 6.500 6.580 25,394 -0.23(-3.38%)
Apr 06, 2016 6.750 6.810 6.738 6.810 11,941 +0.08(+1.19%)
Apr 05, 2016 6.780 6.780 6.700 6.730 23,399 -0.29(-4.13%)
Apr 04, 2016 7.000 7.050 6.980 7.020 10,918 -0.39(-5.31%)
Apr 01, 2016 7.370 7.470 7.370 7.414 22,093 -0.41(-5.19%)
Mar 31, 2016 7.766 7.840 7.730 7.820 8,792 +0.08(+1.03%)
Mar 30, 2016 7.706 7.750 7.660 7.740 16,528 -0.07(-0.90%)
Mar 29, 2016 7.688 7.810 7.688 7.810 15,718 +0.08(+1.03%)
Mar 28, 2016 7.770 7.770 7.540 7.730 11,705 +0.34(+4.60%)
Mar 24, 2016 7.390 7.390 7.390 0 -0.07(-0.94%)
Mar 23, 2016 7.500 7.550 7.420 7.460 8,471 -0.09(-1.19%)
Mar 22, 2016 7.472 7.580 7.440 7.550 30,727 -0.07(-0.92%)
Mar 21, 2016 7.620 7.620 7.220 7.620 11,984 +0.15(+2.01%)
Mar 18, 2016 7.420 7.470 7.370 7.470 22,340 -0.12(-1.58%)
Mar 17, 2016 7.512 7.610 7.470 7.590 30,260 +0.01(+0.13%)
Mar 16, 2016 7.510 7.610 7.510 7.580 27,387 +0.09(+1.20%)
Mar 15, 2016 7.500 7.500 7.420 7.490 20,389 -0.19(-2.47%)
Mar 14, 2016 7.560 7.750 7.560 7.680 8,062 +0.11(+1.45%)
Mar 11, 2016 7.530 7.570 7.430 7.570 13,240 +0.29(+3.98%)
Mar 10, 2016 7.460 7.460 7.250 7.280 16,078 +0.18(+2.54%)
Mar 09, 2016 7.020 7.160 7.020 7.100 7,170 -0.18(-2.47%)
Mar 08, 2016 7.326 7.326 7.250 7.280 63,337 -0.13(-1.75%)
Mar 07, 2016 7.450 7.490 7.390 7.410 18,763 -0.06(-0.80%)
Mar 04, 2016 7.520 7.520 7.400 7.470 86,535 +0.27(+3.75%)
Mar 03, 2016 7.186 7.210 7.160 7.200 52,146 +0.20(+2.86%)
Mar 02, 2016 7.050 7.050 6.950 7.000 14,300 +0.07(+1.01%)
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.