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 (%)
Oct 30, 2020 2.650 2.660 2.570 2.580 180,600 -0.07(-2.64%)
Oct 29, 2020 2.740 2.740 2.630 2.650 299,096 +0.02(+0.76%)
Oct 28, 2020 2.710 2.710 2.610 2.630 55,813 -0.19(-6.74%)
Oct 27, 2020 3.015 3.015 2.820 2.820 69,617 -0.07(-2.42%)
Oct 26, 2020 2.810 2.920 2.810 2.890 24,720 -0.01(-0.34%)
Oct 23, 2020 2.870 2.910 2.870 2.900 36,500 +0.06(+2.11%)
Oct 22, 2020 2.880 2.880 2.840 2.840 43,941 -0.03(-1.05%)
Oct 21, 2020 2.860 2.891 2.860 2.870 75,839 +0.04(+1.42%)
Oct 20, 2020 2.880 2.880 2.760 2.830 95,834 -0.00(-0.01%)
Oct 19, 2020 2.810 2.890 2.810 2.830 39,795 -0.02(-0.53%)
Oct 16, 2020 2.800 2.900 2.800 2.845 24,100 -0.00(-0.18%)
Oct 15, 2020 2.870 2.870 2.820 2.850 52,620 -0.03(-1.04%)
Oct 14, 2020 2.940 2.940 2.800 2.880 32,874 +0.01(+0.52%)
Oct 13, 2020 2.960 2.960 2.840 2.865 70,469 +0.02(+0.53%)
Oct 12, 2020 2.900 2.900 2.800 2.850 55,947 +0.01(+0.36%)
Oct 09, 2020 2.860 2.920 2.820 2.840 38,000 -0.03(-1.05%)
Oct 08, 2020 2.850 2.890 2.850 2.870 211,388 -0.06(-2.05%)
Oct 07, 2020 2.830 2.940 2.830 2.930 18,007 +0.08(+2.81%)
Oct 06, 2020 2.810 2.950 2.810 2.850 122,791 -0.01(-0.35%)
Oct 05, 2020 2.950 2.950 2.770 2.860 49,225 +0.05(+1.78%)
Oct 02, 2020 2.850 2.850 2.800 2.810 507,000 -0.06(-2.09%)
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.