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 29, 2018 6.680 6.680 6.680 0 +0.10(+1.52%)
Mar 28, 2018 6.550 6.600 6.520 6.580 95,016 +0.06(+0.92%)
Mar 27, 2018 6.620 6.640 6.490 6.520 63,953 -0.06(-0.84%)
Mar 26, 2018 6.480 6.590 6.480 6.575 111,014 +0.07(+1.00%)
Mar 23, 2018 6.510 6.585 6.490 6.510 43,269 -0.08(-1.14%)
Mar 22, 2018 6.630 6.660 6.585 6.585 25,822 -0.05(-0.83%)
Mar 21, 2018 6.625 6.680 6.610 6.640 35,935 +0.01(+0.15%)
Mar 20, 2018 6.620 6.640 6.610 6.630 23,659 +0.12(+1.77%)
Mar 19, 2018 6.650 6.650 6.490 6.515 25,441 -0.10(-1.44%)
Mar 16, 2018 6.615 6.630 6.590 6.610 11,402 +0.00(+0.08%)
Mar 15, 2018 6.550 6.620 6.550 6.605 33,551 +0.09(+1.30%)
Mar 14, 2018 6.530 6.540 6.510 6.520 17,024 +0.07(+1.09%)
Mar 13, 2018 6.500 6.520 6.443 6.450 54,840 -0.05(-0.77%)
Mar 12, 2018 6.445 6.520 6.445 6.500 38,201 -0.00(-0.08%)
Mar 09, 2018 6.474 6.510 6.462 6.505 26,649 -0.05(-0.76%)
Mar 08, 2018 6.590 6.590 6.520 6.555 21,496 -0.04(-0.53%)
Mar 07, 2018 6.600 6.610 6.550 6.590 36,364 -0.10(-1.49%)
Mar 06, 2018 6.710 6.720 6.662 6.690 69,070 -0.06(-0.96%)
Mar 05, 2018 6.640 6.775 6.610 6.755 18,754 +0.04(+0.52%)
Mar 02, 2018 6.700 6.740 6.610 6.720 32,636 -0.02(-0.30%)
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.