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 (%)
Feb 26, 2021 3.950 4.000 3.930 3.970 59,400 +0.04(+0.89%)
Feb 25, 2021 4.105 4.140 3.920 3.935 68,812 -0.19(-4.49%)
Feb 24, 2021 4.040 4.180 4.040 4.120 71,109 +0.09(+2.23%)
Feb 23, 2021 4.030 4.130 3.980 4.030 56,436 -0.01(-0.25%)
Feb 22, 2021 4.100 4.140 4.000 4.040 91,976 -0.04(-0.98%)
Feb 19, 2021 4.160 4.160 4.050 4.080 54,300 +0.03(+0.74%)
Feb 18, 2021 4.084 4.140 4.000 4.050 52,713 -0.27(-6.14%)
Feb 17, 2021 4.300 4.390 4.200 4.315 52,734 +0.12(+2.98%)
Feb 16, 2021 4.150 4.360 4.150 4.190 30,577 -0.05(-1.18%)
Feb 12, 2021 4.250 4.250 4.170 4.240 64,200 -0.02(-0.47%)
Feb 11, 2021 4.220 4.300 4.200 4.260 48,688 +0.04(+0.95%)
Feb 10, 2021 4.225 4.300 4.205 4.220 67,986 -0.02(-0.47%)
Feb 09, 2021 4.450 4.450 4.160 4.240 61,528 -0.31(-6.81%)
Feb 08, 2021 4.570 4.570 4.520 4.550 55,937 +0.01(+0.33%)
Feb 05, 2021 4.490 4.570 4.490 4.535 80,900 +0.59(+14.96%)
Feb 04, 2021 3.940 4.000 3.880 3.945 67,342 +0.19(+4.92%)
Feb 03, 2021 3.860 3.860 3.750 3.760 77,385 +0.06(+1.62%)
Feb 02, 2021 3.730 3.730 3.630 3.700 44,736 +0.08(+2.21%)
Feb 01, 2021 3.710 3.710 3.570 3.620 48,006 +0.05(+1.40%)
Jan 29, 2021 3.630 3.630 3.520 3.570 89,600 -0.17(-4.55%)
Jan 28, 2021 3.580 3.750 3.580 3.740 70,567 +0.23(+6.55%)
Jan 27, 2021 3.600 3.630 3.480 3.510 67,988 -0.12(-3.31%)
Jan 26, 2021 3.640 3.650 3.620 3.630 21,816 -0.01(-0.27%)
Jan 25, 2021 3.730 3.730 3.600 3.640 34,286 -0.04(-1.09%)
Jan 22, 2021 3.735 3.735 3.620 3.680 18,900 -0.02(-0.54%)
Jan 21, 2021 3.800 3.800 3.670 3.700 48,623 -0.10(-2.63%)
Jan 20, 2021 3.690 3.850 3.690 3.800 26,523 +0.07(+1.88%)
Jan 19, 2021 3.700 3.750 3.630 3.730 43,664 +0.11(+3.04%)
Jan 15, 2021 3.700 3.700 3.570 3.620 31,000 -0.01(-0.28%)
Jan 14, 2021 3.715 3.715 3.630 3.630 46,428 +0.09(+2.54%)
Jan 13, 2021 3.390 3.600 3.390 3.540 12,246 +0.00(+0.00%)
Jan 12, 2021 3.600 3.600 3.500 3.540 46,220 -0.01(-0.28%)
Jan 11, 2021 3.600 3.620 3.400 3.550 54,480 +0.00(+0.00%)
Jan 08, 2021 3.630 3.630 3.510 3.550 47,500 +0.08(+2.31%)
Jan 07, 2021 3.520 3.520 3.400 3.470 23,849 +0.10(+2.97%)
Jan 06, 2021 3.400 3.400 3.210 3.370 50,996 +0.13(+4.01%)
Jan 05, 2021 3.090 3.280 3.090 3.240 63,884 -0.03(-0.92%)
Jan 04, 2021 3.320 3.320 3.221 3.270 143,424 -0.07(-2.02%)
Dec 31, 2020 3.337 3.337 3.337 25,301 +0.04(+1.14%)
Dec 30, 2020 3.400 3.400 3.291 3.300 25,301 -0.01(-0.30%)
Dec 29, 2020 3.230 3.400 3.230 3.310 36,568 +0.04(+1.22%)
Dec 28, 2020 3.190 3.330 3.190 3.270 42,491 -0.04(-1.21%)
Dec 24, 2020 3.390 3.390 3.250 3.310 14,900 +0.04(+1.22%)
Dec 23, 2020 3.120 3.330 3.120 3.270 102,452 -0.06(-1.80%)
Dec 22, 2020 3.370 3.370 3.290 3.330 56,483 +0.05(+1.52%)
Dec 21, 2020 3.380 3.380 3.250 3.280 65,829 -0.09(-2.67%)
Dec 18, 2020 3.290 3.390 3.290 3.370 54,100 +0.08(+2.43%)
Dec 17, 2020 3.410 3.410 3.260 3.290 20,459 -0.04(-1.20%)
Dec 16, 2020 3.300 3.380 3.280 3.330 121,556 +0.11(+3.42%)
Dec 15, 2020 3.250 3.250 3.170 3.220 36,707 +0.05(+1.58%)
Dec 14, 2020 3.250 3.250 3.170 3.170 44,797 +0.04(+1.28%)
Dec 11, 2020 3.070 3.165 3.070 3.130 18,400 +0.02(+0.64%)
Dec 10, 2020 3.060 3.140 3.060 3.110 21,805 +0.02(+0.70%)
Dec 09, 2020 3.200 3.200 3.060 3.088 34,392 +0.01(+0.32%)
Dec 08, 2020 3.150 3.150 3.060 3.079 82,242 +0.03(+0.94%)
Dec 07, 2020 3.150 3.150 3.050 3.050 61,745 -0.07(-2.24%)
Dec 04, 2020 3.100 3.120 3.070 3.120 91,500 +0.05(+1.63%)
Dec 03, 2020 2.990 3.070 2.990 3.070 46,821 +0.05(+1.66%)
Dec 02, 2020 3.100 3.100 3.000 3.020 35,391 +0.00(+0.01%)
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.