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 (%)
Sep 30, 2019 4.435 4.470 4.420 4.425 54,800 +0.02(+0.57%)
Sep 27, 2019 4.420 4.420 4.372 4.400 96,200 -0.09(-2.00%)
Sep 26, 2019 4.550 4.630 4.480 4.490 131,771 +0.00(+0.00%)
Sep 25, 2019 4.500 4.500 4.455 4.490 36,445 +0.03(+0.67%)
Sep 24, 2019 4.480 4.500 4.440 4.460 163,424 -0.01(-0.22%)
Sep 23, 2019 4.470 4.480 4.450 4.470 56,174 -0.02(-0.45%)
Sep 20, 2019 4.500 4.510 4.460 4.490 44,200 -0.01(-0.22%)
Sep 19, 2019 4.515 4.520 4.491 4.500 100,108 -0.04(-0.88%)
Sep 18, 2019 4.580 4.600 4.515 4.540 79,030 -0.09(-1.94%)
Sep 17, 2019 4.660 4.660 4.604 4.630 22,602 +0.01(+0.22%)
Sep 16, 2019 4.690 4.690 4.600 4.620 42,218 -0.01(-0.22%)
Sep 13, 2019 4.600 4.630 4.600 4.630 91,300 +0.00(+0.11%)
Sep 12, 2019 4.690 4.690 4.590 4.625 56,524 +0.02(+0.43%)
Sep 11, 2019 4.580 4.620 4.580 4.605 118,716 +0.12(+2.74%)
Sep 10, 2019 4.500 4.500 4.460 4.482 52,975 +0.19(+4.35%)
Sep 09, 2019 4.300 4.300 4.295 4.295 38,084 +0.03(+0.59%)
Sep 06, 2019 4.285 4.330 4.270 4.270 90,000 +0.10(+2.40%)
Sep 05, 2019 4.170 4.190 4.160 4.170 175,070 +0.08(+1.96%)
Sep 04, 2019 4.130 4.130 4.070 4.090 521,131 +0.01(+0.25%)
Sep 03, 2019 4.100 4.100 4.070 4.080 65,930 -0.05(-1.21%)
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%)
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.