Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2020 4.260 4.260 4.150 4.170 82,900 -0.04(-0.95%)
Jan 30, 2020 4.180 4.230 4.170 4.210 82,111 -0.05(-1.17%)
Jan 29, 2020 4.240 4.280 4.220 4.260 235,183 -0.02(-0.47%)
Jan 28, 2020 4.250 4.280 4.230 4.280 113,405 +0.09(+2.15%)
Jan 27, 2020 4.210 4.220 4.180 4.190 9,755 -0.08(-1.87%)
Jan 24, 2020 4.360 4.360 4.250 4.270 22,300 -0.09(-2.06%)
Jan 23, 2020 4.370 4.390 4.350 4.360 28,509 -0.01(-0.19%)
Jan 22, 2020 4.380 4.380 4.340 4.369 77,070 -0.07(-1.50%)
Jan 21, 2020 4.430 4.500 4.420 4.435 14,519 -0.11(-2.31%)
Jan 17, 2020 4.460 4.600 4.460 4.540 26,300 +0.23(+5.40%)
Jan 16, 2020 4.280 4.310 4.280 4.308 24,075 +0.03(+0.64%)
Jan 15, 2020 4.305 4.320 4.280 4.280 30,873 -0.01(-0.23%)
Jan 14, 2020 4.340 4.360 4.280 4.290 16,981 -0.05(-1.15%)
Jan 13, 2020 4.300 4.340 4.210 4.340 58,591 +0.03(+0.70%)
Jan 10, 2020 4.430 4.430 4.290 4.310 67,200 +0.02(+0.47%)
Jan 09, 2020 4.290 4.320 4.280 4.290 33,241 +0.08(+1.90%)
Jan 08, 2020 4.180 4.290 4.180 4.210 28,864 -0.02(-0.47%)
Jan 07, 2020 4.230 4.259 4.230 4.230 65,141 +0.02(+0.53%)
Jan 06, 2020 4.200 4.240 4.170 4.207 42,037 -0.00(-0.06%)
Jan 03, 2020 4.250 4.250 4.210 4.210 13,400 -0.04(-0.94%)
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.