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, 2020 2.890 2.890 2.860 2.880 226,335 -0.01(-0.43%)
Sep 29, 2020 2.850 3.000 2.850 2.893 119,860 +0.02(+0.78%)
Sep 28, 2020 2.895 2.900 2.860 2.870 36,615 +0.04(+1.23%)
Sep 25, 2020 2.890 2.890 2.800 2.835 23,600 -0.02(-0.87%)
Sep 24, 2020 2.910 2.910 2.820 2.860 90,913 -0.07(-2.31%)
Sep 23, 2020 2.960 2.960 2.920 2.928 72,593 -0.04(-1.43%)
Sep 22, 2020 2.975 2.980 2.945 2.970 20,209 +0.02(+0.68%)
Sep 21, 2020 2.860 3.040 2.860 2.950 53,488 -0.06(-1.99%)
Sep 18, 2020 3.085 3.085 3.000 3.010 88,000 +0.01(+0.33%)
Sep 17, 2020 3.040 3.040 3.000 3.000 47,693 -0.10(-3.07%)
Sep 16, 2020 3.140 3.140 3.070 3.095 30,651 -0.03(-1.12%)
Sep 15, 2020 3.200 3.200 3.120 3.130 37,951 -0.07(-2.04%)
Sep 14, 2020 3.260 3.260 3.190 3.195 26,593 -0.01(-0.38%)
Sep 11, 2020 3.150 3.215 3.150 3.208 63,400 +0.01(+0.23%)
Sep 10, 2020 3.170 3.230 3.170 3.200 28,070 +0.07(+2.24%)
Sep 09, 2020 3.150 3.160 3.120 3.130 21,244 -0.02(-0.63%)
Sep 08, 2020 3.180 3.180 3.060 3.150 59,872 +0.07(+2.26%)
Sep 04, 2020 3.050 3.110 3.040 3.080 51,300 +0.02(+0.67%)
Sep 03, 2020 3.120 3.120 3.030 3.060 47,599 -0.08(-2.55%)
Sep 02, 2020 3.150 3.160 3.090 3.140 26,657 +0.02(+0.63%)
Sep 01, 2020 3.155 3.180 3.120 3.120 46,772 -0.05(-1.56%)
Aug 31, 2020 3.100 3.170 3.100 3.170 41,385 +0.06(+1.93%)
Aug 28, 2020 3.080 3.140 3.080 3.110 56,800 +0.08(+2.64%)
Aug 27, 2020 3.130 3.130 3.030 3.030 30,749 -0.12(-3.66%)
Aug 26, 2020 3.200 3.200 3.130 3.145 25,822 +0.04(+1.13%)
Aug 25, 2020 3.050 3.110 3.050 3.110 34,291 +0.07(+2.30%)
Aug 24, 2020 3.090 3.090 3.000 3.040 87,286 -0.02(-0.65%)
Aug 21, 2020 3.050 3.090 3.040 3.060 16,600 +0.04(+1.32%)
Aug 20, 2020 2.950 3.030 2.950 3.020 65,365 -0.03(-0.98%)
Aug 19, 2020 3.035 3.080 3.010 3.050 46,852 +0.06(+2.01%)
Aug 18, 2020 3.050 3.050 2.941 2.990 41,217 -0.08(-2.61%)
Aug 17, 2020 3.000 3.100 3.000 3.070 27,924 +0.05(+1.66%)
Aug 14, 2020 3.010 3.060 2.920 3.020 43,500 -0.10(-3.21%)
Aug 13, 2020 2.990 3.150 2.990 3.120 78,779 +0.00(+0.16%)
Aug 12, 2020 3.200 3.200 3.100 3.115 87,704 +0.08(+2.47%)
Aug 11, 2020 3.090 3.090 3.020 3.040 134,979 +0.17(+5.74%)
Aug 10, 2020 3.010 3.010 2.690 2.875 79,400 +0.02(+0.88%)
Aug 07, 2020 2.810 2.880 2.810 2.850 68,800 +0.04(+1.42%)
Aug 06, 2020 2.840 2.840 2.800 2.810 36,004 -0.09(-3.10%)
Aug 05, 2020 2.940 2.940 2.880 2.900 81,828 -0.04(-1.36%)
Aug 04, 2020 2.850 2.960 2.850 2.940 162,319 +0.19(+6.72%)
Aug 03, 2020 2.840 2.840 2.720 2.755 197,799 -0.22(-7.24%)
Jul 31, 2020 2.950 2.970 2.820 2.970 42,800 +0.01(+0.37%)
Jul 30, 2020 2.960 2.970 2.910 2.959 181,604 -0.08(-2.50%)
Jul 29, 2020 3.080 3.080 3.020 3.035 33,862 -0.15(-4.56%)
Jul 28, 2020 3.100 3.200 3.100 3.180 39,733 -0.10(-3.05%)
Jul 27, 2020 3.250 3.280 3.220 3.280 19,644 +0.11(+3.47%)
Jul 24, 2020 3.210 3.210 3.160 3.170 34,000 +0.00(+0.00%)
Jul 23, 2020 3.170 3.230 3.170 3.170 25,553 -0.03(-0.94%)
Jul 22, 2020 3.230 3.230 3.178 3.200 18,500 +0.02(+0.63%)
Jul 21, 2020 3.160 3.200 3.160 3.180 35,793 -0.09(-2.75%)
Jul 20, 2020 3.265 3.270 3.240 3.270 39,582 +0.00(+0.00%)
Jul 17, 2020 3.310 3.310 3.250 3.270 89,600 -0.07(-2.10%)
Jul 16, 2020 3.310 3.379 3.310 3.340 46,455 +0.09(+2.78%)
Jul 15, 2020 3.230 3.260 3.220 3.250 18,966 +0.15(+4.83%)
Jul 14, 2020 3.110 3.120 3.070 3.100 37,015 +0.01(+0.32%)
Jul 13, 2020 3.180 3.180 3.080 3.090 39,404 +0.15(+5.10%)
Jul 10, 2020 2.960 2.960 2.910 2.940 26,300 +0.01(+0.34%)
Jul 09, 2020 2.950 2.970 2.910 2.930 23,940 -0.07(-2.33%)
Jul 08, 2020 3.000 3.020 2.970 3.000 22,917 -0.01(-0.33%)
Jul 07, 2020 3.020 3.040 2.975 3.010 139,944 -0.11(-3.53%)
Jul 06, 2020 3.180 3.180 3.100 3.120 32,461 +0.06(+1.96%)
Jul 02, 2020 3.030 3.140 3.030 3.060 115,300 +0.10(+3.20%)
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.