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 (%)
Jul 31, 2017 7.490 7.510 7.490 7.510 79,150 +0.05(+0.67%)
Jul 28, 2017 7.420 7.464 7.420 7.460 52,182 +0.05(+0.67%)
Jul 27, 2017 7.490 7.490 7.392 7.410 156,350 -0.02(-0.27%)
Jul 26, 2017 7.435 7.480 7.410 7.430 83,561 +0.31(+4.35%)
Jul 25, 2017 7.095 7.160 7.090 7.120 78,473 +0.04(+0.49%)
Jul 24, 2017 7.092 7.110 7.060 7.085 56,579 -0.03(-0.35%)
Jul 21, 2017 7.110 7.170 7.080 7.110 56,385 -0.01(-0.14%)
Jul 20, 2017 7.090 7.080 7.120 48,846 +0.03(+0.42%)
Jul 19, 2017 7.079 7.100 7.055 7.090 154,504 -0.04(-0.56%)
Jul 18, 2017 7.148 7.160 7.040 7.130 62,836 -0.01(-0.14%)
Jul 17, 2017 7.060 7.140 7.055 7.140 249,561 +0.08(+1.13%)
Jul 14, 2017 7.167 7.190 7.012 7.060 82,934 +0.06(+0.86%)
Jul 13, 2017 6.930 7.000 6.930 7.000 109,731 -0.12(-1.69%)
Jul 12, 2017 7.170 7.170 7.050 7.120 106,815 +0.16(+2.30%)
Jul 11, 2017 6.990 7.000 6.880 6.960 254,762 -0.11(-1.56%)
Jul 10, 2017 7.060 7.080 7.040 7.070 51,564 -0.09(-1.26%)
Jul 07, 2017 7.010 7.190 7.010 7.160 154,963 +0.12(+1.70%)
Jul 06, 2017 7.035 7.050 7.010 7.040 84,586 -0.01(-0.14%)
Jul 05, 2017 7.025 7.060 7.000 7.050 51,019 +0.14(+2.03%)
Jul 03, 2017 6.908 6.950 6.880 6.910 119,304 -0.06(-0.86%)
Jun 30, 2017 6.916 6.990 6.916 6.970 104,002 +0.16(+2.35%)
Jun 29, 2017 6.870 6.880 6.790 6.810 92,604 -0.07(-1.02%)
Jun 28, 2017 6.840 6.890 6.800 6.880 140,095 +0.11(+1.62%)
Jun 27, 2017 6.743 6.790 6.743 6.770 228,302 +0.03(+0.45%)
Jun 26, 2017 6.752 6.830 6.740 6.740 96,638 -0.02(-0.30%)
Jun 23, 2017 6.735 6.760 6.720 6.760 100,968 +0.04(+0.60%)
Jun 22, 2017 6.740 6.740 6.690 6.720 95,486 +0.05(+0.75%)
Jun 21, 2017 6.670 6.687 6.640 6.670 59,199 +0.02(+0.30%)
Jun 20, 2017 6.690 6.700 6.650 6.650 100,155 -0.06(-0.97%)
Jun 19, 2017 6.679 6.720 6.679 6.715 108,216 -0.04(-0.52%)
Jun 16, 2017 6.761 6.781 6.742 6.750 74,666 -0.03(-0.44%)
Jun 15, 2017 6.760 6.780 6.700 6.780 309,705 -0.11(-1.60%)
Jun 14, 2017 6.890 6.910 6.870 6.890 97,795 -0.05(-0.72%)
Jun 13, 2017 6.920 6.970 6.900 6.940 86,833 +0.07(+1.02%)
Jun 12, 2017 6.858 6.890 6.840 6.870 122,385 +0.02(+0.29%)
Jun 09, 2017 6.880 6.930 6.842 6.850 128,728 -0.10(-1.44%)
Jun 08, 2017 6.920 6.950 6.915 6.950 96,534 -0.05(-0.71%)
Jun 07, 2017 6.980 7.000 6.970 7.000 69,664 +0.15(+2.19%)
Jun 06, 2017 6.860 6.916 6.840 6.850 351,441 +0.05(+0.74%)
Jun 05, 2017 6.800 6.820 6.780 6.800 153,948 -0.12(-1.73%)
Jun 02, 2017 6.900 6.940 6.870 6.920 380,918 +0.12(+1.84%)
Jun 01, 2017 6.780 6.870 6.780 6.795 163,924 +0.01(+0.15%)
May 31, 2017 6.780 6.810 6.750 6.785 114,864 -0.03(-0.44%)
May 30, 2017 6.850 6.850 6.780 6.815 101,939 +0.02(+0.22%)
May 26, 2017 6.885 6.900 6.772 6.800 66,549 -0.01(-0.15%)
May 25, 2017 6.850 6.850 6.790 6.810 83,792 -0.01(-0.07%)
May 24, 2017 6.895 6.900 6.790 6.815 73,968 -0.05(-0.80%)
May 23, 2017 6.840 6.870 6.840 6.870 80,975 -0.02(-0.29%)
May 22, 2017 6.900 6.951 6.840 6.890 104,867 -0.02(-0.29%)
May 19, 2017 6.894 6.920 6.844 6.910 112,536 +0.11(+1.62%)
May 18, 2017 6.704 6.810 6.700 6.800 132,333 +0.05(+0.77%)
May 17, 2017 6.770 6.775 6.720 6.748 154,356 -0.03(-0.47%)
May 16, 2017 6.800 6.842 6.760 6.780 74,162 -0.14(-2.02%)
May 15, 2017 6.910 6.950 6.880 6.920 144,385 +0.04(+0.65%)
May 12, 2017 6.880 6.896 6.860 6.875 80,662 -0.04(-0.51%)
May 11, 2017 6.900 6.930 6.880 6.910 110,378 -0.10(-1.43%)
May 10, 2017 6.973 7.015 6.970 7.010 70,716 -0.06(-0.78%)
May 09, 2017 7.040 7.080 7.030 7.065 107,684 -0.12(-1.74%)
May 08, 2017 7.160 7.190 7.160 7.190 288,347 +0.01(+0.14%)
May 05, 2017 7.130 7.200 7.130 7.180 104,721 +0.02(+0.35%)
May 04, 2017 7.120 7.170 7.120 7.155 95,552 +0.02(+0.21%)
May 03, 2017 7.090 7.160 7.090 7.140 67,096 +0.03(+0.42%)
May 02, 2017 7.170 7.170 7.090 7.110 67,158 +0.03(+0.42%)
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.