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 31, 2023 4.750 4.800 4.740 4.800 102,590 +0.01(+0.21%)
Oct 30, 2023 4.760 4.790 4.740 4.790 50,511 -0.08(-1.74%)
Oct 27, 2023 4.870 4.925 4.860 4.875 39,124 -0.08(-1.52%)
Oct 26, 2023 4.980 5.020 4.930 4.950 41,317 -0.06(-1.20%)
Oct 25, 2023 4.890 5.050 4.890 5.010 34,945 -0.02(-0.40%)
Oct 24, 2023 4.850 5.150 4.850 5.030 43,191 +0.09(+1.82%)
Oct 23, 2023 4.980 4.990 4.920 4.940 27,636 -0.03(-0.70%)
Oct 20, 2023 5.015 5.060 4.960 4.975 36,786 -0.14(-2.70%)
Oct 19, 2023 5.055 5.210 5.055 5.113 39,331 -0.16(-2.98%)
Oct 18, 2023 5.170 5.370 5.170 5.270 36,815 -0.03(-0.57%)
Oct 17, 2023 5.390 5.410 5.250 5.300 46,118 +0.00(+0.00%)
Oct 16, 2023 5.120 5.350 5.170 5.300 53,457 +0.04(+0.86%)
Oct 13, 2023 5.300 5.300 5.240 5.255 26,518 -0.12(-2.32%)
Oct 12, 2023 5.280 5.420 5.280 5.380 45,629 +0.09(+1.70%)
Oct 11, 2023 5.350 5.350 5.280 5.290 44,017 +0.09(+1.73%)
Oct 10, 2023 5.050 5.350 5.050 5.200 37,253 +0.11(+2.16%)
Oct 09, 2023 4.920 5.130 4.920 5.090 41,599 -0.03(-0.59%)
Oct 06, 2023 4.910 5.130 4.910 5.120 65,642 +0.04(+0.79%)
Oct 05, 2023 4.910 5.099 4.910 5.080 54,558 +0.08(+1.60%)
Oct 04, 2023 5.120 5.120 4.965 5.000 70,277 -0.26(-4.94%)
Oct 03, 2023 5.320 5.329 5.220 5.260 35,534 -0.37(-6.57%)
Oct 02, 2023 5.810 5.810 5.610 5.630 30,024 +0.02(+0.36%)
Sep 29, 2023 5.660 5.770 5.610 5.610 42,089 -0.24(-4.04%)
Sep 28, 2023 6.020 6.020 5.810 5.846 127,990 -0.01(-0.24%)
Sep 27, 2023 5.960 5.960 5.845 5.860 34,250 -0.10(-1.68%)
Sep 26, 2023 6.130 6.130 5.900 5.960 63,514 -0.04(-0.67%)
Sep 25, 2023 5.910 6.020 5.980 6.000 38,143 -0.05(-0.83%)
Sep 22, 2023 5.850 6.090 5.850 6.050 52,678 +0.08(+1.34%)
Sep 21, 2023 5.850 6.050 5.850 5.970 39,135 -0.11(-1.81%)
Sep 20, 2023 6.250 6.250 6.080 6.080 48,898 -0.16(-2.56%)
Sep 19, 2023 6.130 6.250 6.060 6.240 61,369 +0.41(+7.03%)
Sep 18, 2023 6.050 6.050 5.810 5.830 40,625 -0.04(-0.77%)
Sep 15, 2023 5.880 5.900 5.860 5.875 66,629 +0.01(+0.26%)
Sep 14, 2023 6.020 6.020 5.840 5.860 48,266 +0.12(+2.09%)
Sep 13, 2023 5.750 5.880 5.710 5.740 39,188 -0.01(-0.17%)
Sep 12, 2023 5.560 5.750 5.560 5.750 56,539 +0.18(+3.23%)
Sep 11, 2023 5.600 5.600 5.450 5.570 50,528 +0.01(+0.18%)
Sep 08, 2023 5.430 5.570 5.430 5.560 33,441 +0.04(+0.72%)
Sep 07, 2023 5.610 5.610 5.510 5.520 55,274 -0.09(-1.60%)
Sep 06, 2023 5.500 5.690 5.500 5.610 49,419 +0.17(+3.12%)
Sep 05, 2023 5.410 5.470 5.410 5.440 75,280 +0.24(+4.62%)
Sep 01, 2023 5.350 5.350 5.110 5.200 30,846 -0.01(-0.19%)
Aug 31, 2023 5.120 5.230 5.120 5.210 50,562 +0.12(+2.36%)
Aug 30, 2023 5.260 5.260 5.060 5.090 47,623 -0.03(-0.64%)
Aug 29, 2023 4.910 5.150 4.910 5.123 40,582 -0.03(-0.52%)
Aug 28, 2023 5.290 5.290 5.100 5.150 55,391 +0.13(+2.59%)
Aug 25, 2023 4.915 5.030 4.915 5.020 46,287 +0.08(+1.62%)
Aug 24, 2023 5.110 5.120 4.930 4.940 46,103 -0.10(-1.98%)
Aug 23, 2023 4.930 5.060 4.930 5.040 76,045 +0.21(+4.35%)
Aug 22, 2023 4.850 4.890 4.800 4.830 43,007 +0.07(+1.47%)
Aug 21, 2023 4.770 4.800 4.720 4.760 85,455 +0.04(+0.85%)
Aug 18, 2023 4.700 4.730 4.700 4.720 126,125 -0.05(-1.05%)
Aug 17, 2023 4.910 4.910 4.740 4.770 47,834 -0.01(-0.21%)
Aug 16, 2023 4.815 4.860 4.780 4.780 77,161 +0.00(+0.00%)
Aug 15, 2023 4.790 4.840 4.740 4.780 37,828 -0.07(-1.44%)
Aug 14, 2023 4.850 4.880 4.810 4.850 97,841 +0.00(+0.00%)
Aug 11, 2023 5.000 5.000 4.710 4.850 56,381 -0.03(-0.61%)
Aug 10, 2023 4.910 4.920 4.860 4.880 26,300 +0.09(+1.88%)
Aug 09, 2023 4.800 4.842 4.760 4.790 54,039 -0.05(-1.03%)
Aug 08, 2023 4.650 4.850 4.650 4.840 73,657 -0.10(-2.02%)
Aug 07, 2023 4.930 4.950 4.910 4.940 23,221 +0.02(+0.41%)
Aug 04, 2023 4.935 4.960 4.850 4.920 62,341 +0.11(+2.29%)
Aug 03, 2023 4.750 4.920 4.750 4.810 49,375 -0.04(-0.72%)
Aug 02, 2023 4.900 4.929 4.840 4.845 34,214 -0.10(-1.92%)
Aug 01, 2023 4.950 4.950 4.810 4.940 20,701 -0.01(-0.20%)
Jul 31, 2023 5.050 5.050 4.750 4.950 58,623 +0.04(+0.81%)
Jul 28, 2023 5.040 5.040 4.890 4.910 62,889 -0.08(-1.60%)
Jul 27, 2023 5.010 5.040 4.980 4.990 55,036 -0.02(-0.45%)
Jul 26, 2023 4.970 5.170 4.880 5.012 39,183 -0.05(-0.94%)
Jul 25, 2023 5.220 5.220 5.000 5.060 60,621 +0.09(+1.81%)
Jul 24, 2023 5.040 5.040 4.900 4.970 66,178 +0.12(+2.47%)
Jul 21, 2023 4.870 4.880 4.710 4.850 50,289 +0.04(+0.83%)
Jul 20, 2023 4.800 4.840 4.800 4.810 32,768 +0.02(+0.42%)
Jul 19, 2023 4.720 4.820 4.720 4.790 43,598 +0.20(+4.24%)
Jul 18, 2023 4.710 4.710 4.561 4.595 25,677 +0.04(+0.99%)
Jul 17, 2023 4.590 4.650 4.500 4.550 38,244 +0.04(+0.89%)
Jul 14, 2023 4.550 4.570 4.500 4.510 40,460 -0.11(-2.38%)
Jul 13, 2023 4.760 4.760 4.600 4.620 35,693 -0.03(-0.65%)
Jul 12, 2023 4.570 4.680 4.570 4.650 33,161 +0.05(+1.09%)
Jul 11, 2023 4.610 4.610 4.590 4.600 30,906 -0.10(-2.13%)
Jul 10, 2023 4.660 4.780 4.660 4.700 64,116 -0.07(-1.47%)
Jul 07, 2023 4.740 4.800 4.710 4.770 37,669 +0.06(+1.27%)
Jul 06, 2023 4.780 4.780 4.630 4.710 34,030 -0.09(-1.98%)
Jul 05, 2023 4.880 4.880 4.790 4.805 30,838 -0.04(-0.83%)
Jul 03, 2023 4.920 4.920 4.827 4.845 36,208 +0.04(+0.83%)
Jun 30, 2023 4.780 4.820 4.780 4.805 45,832 +0.04(+0.84%)
Jun 29, 2023 4.840 4.840 4.690 4.765 117,570 +0.06(+1.38%)
Jun 28, 2023 4.726 4.730 4.700 4.700 257,911 +0.00(+0.00%)
Jun 27, 2023 4.681 4.700 4.660 4.700 44,643 +0.04(+0.86%)
Jun 26, 2023 4.700 4.700 4.630 4.660 138,201 -0.03(-0.64%)
Jun 23, 2023 4.620 4.750 4.620 4.690 142,455 -0.10(-2.09%)
Jun 22, 2023 4.710 4.870 4.710 4.790 70,060 -0.06(-1.24%)
Jun 21, 2023 4.800 4.850 4.787 4.850 99,101 +0.17(+3.63%)
Jun 20, 2023 4.720 4.720 4.670 4.680 68,594 -0.11(-2.30%)
Jun 16, 2023 4.730 4.880 4.730 4.790 36,803 -0.10(-2.15%)
Jun 15, 2023 4.800 4.900 4.780 4.895 32,436 +0.38(+8.53%)
May 08, 2023 4.460 4.560 4.460 4.510 1,537,671 +0.03(+0.68%)
May 05, 2023 4.390 4.500 4.390 4.480 61,879 +0.05(+1.15%)
May 04, 2023 4.190 4.650 4.190 4.429 120,601 -0.02(-0.47%)
May 03, 2023 4.415 4.460 4.370 4.450 51,278 +0.06(+1.36%)
May 02, 2023 4.385 4.460 4.350 4.390 100,226 -0.10(-2.22%)
May 01, 2023 4.650 4.650 4.400 4.490 713,685 +0.04(+0.90%)
Apr 28, 2023 4.490 4.490 4.340 4.450 65,031 +0.08(+1.83%)
Apr 27, 2023 4.280 4.400 4.280 4.370 94,612 +0.07(+1.63%)
Apr 26, 2023 4.410 4.410 4.290 4.300 114,276 +0.00(+0.00%)
Apr 25, 2023 4.300 4.370 4.300 4.300 94,000 -0.09(-2.05%)
Apr 24, 2023 4.330 4.390 4.330 4.390 62,781 +0.03(+0.69%)
Apr 21, 2023 4.400 4.400 4.338 4.360 27,007 -0.05(-1.13%)
Apr 20, 2023 4.330 4.436 4.330 4.410 39,041 -0.00(-0.01%)
Apr 19, 2023 4.430 4.435 4.400 4.410 30,731 -0.00(-0.10%)
Apr 18, 2023 4.350 4.430 4.350 4.415 37,720 +0.08(+1.73%)
Apr 17, 2023 4.350 4.350 4.260 4.340 36,512 +0.04(+0.93%)
Apr 14, 2023 4.300 4.340 4.230 4.300 66,626 -0.10(-2.27%)
Apr 13, 2023 4.380 4.400 4.365 4.400 52,013 -0.01(-0.34%)
Apr 12, 2023 4.440 4.455 4.400 4.415 36,818 +0.03(+0.57%)
Apr 11, 2023 4.310 4.430 4.310 4.390 112,627 +0.09(+2.09%)
Apr 10, 2023 4.340 4.487 4.270 4.300 54,261 +0.03(+0.70%)
Apr 06, 2023 4.380 4.380 4.240 4.270 129,094 -0.18(-4.04%)
Apr 05, 2023 4.450 4.480 4.390 4.450 37,016 -0.13(-2.84%)
Apr 04, 2023 4.650 4.650 4.554 4.580 92,807 +0.00(+0.00%)
Apr 03, 2023 4.630 4.630 4.560 4.580 67,641 -0.01(-0.22%)
Mar 31, 2023 4.410 4.590 4.410 4.590 40,838 +0.10(+2.23%)
Mar 30, 2023 4.520 4.520 4.370 4.490 30,023 +0.02(+0.45%)
Mar 29, 2023 4.440 4.530 4.440 4.470 34,869 +0.06(+1.36%)
Mar 28, 2023 4.360 4.450 4.360 4.410 42,956 +0.05(+1.15%)
Mar 27, 2023 4.350 4.370 4.310 4.360 74,669 +0.06(+1.40%)
Mar 24, 2023 4.330 4.330 4.290 4.300 38,612 -0.04(-0.92%)
Mar 23, 2023 4.350 4.380 4.310 4.340 43,949 +0.03(+0.69%)
Mar 22, 2023 4.340 4.370 4.290 4.310 44,841 +0.01(+0.23%)
Mar 21, 2023 4.230 4.310 4.230 4.300 43,860 +0.02(+0.58%)
Mar 20, 2023 4.300 4.300 4.210 4.275 58,704 +0.07(+1.66%)
Mar 17, 2023 4.171 4.235 4.170 4.205 89,220 -0.16(-3.77%)
Mar 16, 2023 4.250 4.370 4.250 4.370 135,104 +0.09(+2.10%)
Mar 15, 2023 4.250 4.340 4.250 4.280 218,674 -0.08(-1.83%)
Mar 14, 2023 4.330 4.400 4.290 4.360 124,611 -0.13(-2.90%)
Mar 13, 2023 4.490 4.570 4.470 4.490 111,775 -0.28(-5.87%)
Mar 10, 2023 4.690 4.800 4.690 4.770 141,286 -0.07(-1.34%)
Mar 09, 2023 4.890 4.890 4.830 4.835 122,652 -0.04(-0.72%)
Mar 08, 2023 4.850 4.910 4.850 4.870 76,433 +0.15(+3.18%)
Mar 07, 2023 4.795 4.840 4.700 4.720 174,239 -0.03(-0.63%)
Mar 06, 2023 4.810 4.810 4.750 4.750 119,421 -0.02(-0.42%)
Mar 03, 2023 4.670 4.770 4.670 4.770 1,392,521 +0.13(+2.80%)
Mar 02, 2023 4.560 4.650 4.560 4.640 2,196,663 +0.10(+2.20%)
Mar 01, 2023 4.520 4.570 4.520 4.540 81,512 +0.11(+2.48%)
Feb 28, 2023 4.490 4.490 4.430 4.430 55,460 -0.01(-0.23%)
Feb 27, 2023 4.410 4.460 4.410 4.440 166,553 +0.08(+1.72%)
Feb 24, 2023 4.345 4.370 4.340 4.365 50,945 +0.04(+1.04%)
Feb 23, 2023 4.250 4.320 4.250 4.320 56,436 +0.04(+0.93%)
Feb 22, 2023 4.340 4.340 4.260 4.280 32,118 -0.07(-1.61%)
Feb 21, 2023 4.370 4.410 4.350 4.350 47,385 +0.05(+1.16%)
Feb 17, 2023 4.260 4.330 4.260 4.300 43,613 +0.07(+1.65%)
Feb 16, 2023 4.205 4.240 4.170 4.230 51,650 +0.12(+2.92%)
Feb 15, 2023 4.120 4.120 4.080 4.110 91,826 +0.05(+1.23%)
Feb 14, 2023 4.040 4.080 4.020 4.060 54,493 -0.02(-0.49%)
Feb 13, 2023 4.030 4.080 3.990 4.080 75,047 +0.17(+4.35%)
Feb 10, 2023 3.850 3.920 3.850 3.910 51,654 -0.05(-1.26%)
Feb 09, 2023 4.000 4.010 3.940 3.960 105,412 -0.01(-0.25%)
Feb 08, 2023 4.000 4.000 3.938 3.970 44,445 -0.04(-1.12%)
Feb 07, 2023 3.930 4.030 3.930 4.015 103,880 +0.04(+1.01%)
Feb 06, 2023 4.010 4.010 3.950 3.975 54,944 +0.06(+1.53%)
Feb 03, 2023 3.950 3.950 3.890 3.915 53,304 -0.06(-1.63%)
Feb 02, 2023 3.975 4.010 3.940 3.980 65,035 -0.12(-2.93%)
Feb 01, 2023 4.020 4.100 4.020 4.100 82,226 +0.15(+3.80%)
Jan 31, 2023 3.990 3.990 3.950 3.950 65,009 +0.04(+1.02%)
Jan 30, 2023 3.910 3.930 3.880 3.910 33,195 +0.00(+0.00%)
Jan 27, 2023 3.860 3.910 3.860 3.910 41,726 +0.08(+2.22%)
Jan 26, 2023 3.845 3.880 3.780 3.825 81,815 -0.00(-0.13%)
Jan 25, 2023 3.850 3.850 3.780 3.830 75,916 +0.11(+2.96%)
Jan 24, 2023 3.740 3.740 3.670 3.720 66,691 +0.01(+0.27%)
Jan 23, 2023 3.700 3.720 3.660 3.710 118,257 +0.00(+0.13%)
Jan 20, 2023 3.640 3.730 3.640 3.705 36,454 +0.04(+1.23%)
Jan 19, 2023 3.680 3.680 3.630 3.660 96,656 -0.11(-2.92%)
Jan 18, 2023 3.880 3.880 3.770 3.770 97,822 +0.00(+0.00%)
Jan 17, 2023 3.800 3.800 3.750 3.770 85,341 +0.13(+3.57%)
Jan 13, 2023 3.600 3.650 3.590 3.640 106,731 -0.12(-3.19%)
Jan 12, 2023 3.800 3.800 3.720 3.760 110,313 -0.03(-0.79%)
Jan 11, 2023 3.660 3.890 3.660 3.790 118,406 +0.02(+0.53%)
Jan 10, 2023 3.755 3.870 3.750 3.770 59,980 -0.02(-0.53%)
Jan 09, 2023 3.850 3.850 3.660 3.790 157,469 +0.03(+0.80%)
Jan 06, 2023 3.830 3.830 3.703 3.760 109,480 +0.15(+4.30%)
Jan 05, 2023 3.590 3.650 3.580 3.605 231,228 -0.06(-1.77%)
Jan 04, 2023 3.790 3.790 3.650 3.670 326,353 -0.09(-2.39%)
Jan 03, 2023 3.780 3.850 3.750 3.760 132,888 +0.00(+0.00%)
Dec 30, 2022 3.640 3.780 3.640 3.760 1,762,366 +0.02(+0.67%)
Dec 29, 2022 3.750 3.760 3.670 3.735 1,303,254 +0.04(+1.11%)
Dec 28, 2022 3.750 3.760 3.680 3.694 1,224,008 -0.00(-0.03%)
Dec 27, 2022 3.650 3.710 3.650 3.695 237,918 +0.02(+0.68%)
Dec 23, 2022 3.650 3.750 3.624 3.670 1,190,948 +0.02(+0.56%)
Dec 22, 2022 3.670 3.690 3.610 3.650 1,279,176 -0.01(-0.29%)
Dec 21, 2022 3.720 3.759 3.640 3.660 1,234,989 -0.06(-1.61%)
Dec 20, 2022 3.705 3.800 3.700 3.720 53,354 -0.08(-2.11%)
Dec 19, 2022 3.700 3.820 3.700 3.800 95,277 -0.10(-2.56%)
Dec 16, 2022 3.930 3.930 3.860 3.900 71,372 +0.02(+0.52%)
Dec 15, 2022 3.900 4.000 3.837 3.880 41,722 -0.02(-0.51%)
Dec 14, 2022 3.900 3.910 3.860 3.900 28,750 +0.00(+0.00%)
Dec 13, 2022 3.980 3.980 3.890 3.900 72,346 +0.04(+1.04%)
Dec 12, 2022 3.920 3.920 3.830 3.860 92,177 +0.01(+0.26%)
Dec 09, 2022 3.840 3.860 3.825 3.850 52,589 -0.02(-0.52%)
Dec 08, 2022 3.820 3.880 3.820 3.870 89,430 +0.06(+1.44%)
Dec 07, 2022 3.930 3.930 3.800 3.815 30,403 +0.06(+1.46%)
Dec 06, 2022 3.690 3.870 3.690 3.760 40,462 +0.07(+1.90%)
Dec 05, 2022 3.590 3.820 3.590 3.690 77,380 -0.11(-2.89%)
Dec 02, 2022 3.860 3.860 3.620 3.800 23,665 -0.08(-2.19%)
Dec 01, 2022 4.000 4.000 3.760 3.885 72,345 -0.06(-1.40%)
Nov 30, 2022 3.997 3.997 3.850 3.940 83,295 +0.10(+2.60%)
Nov 29, 2022 3.710 3.930 3.710 3.840 26,039 -0.04(-0.90%)
Nov 28, 2022 4.000 4.000 3.870 3.875 26,641 -0.02(-0.64%)
Nov 25, 2022 3.950 3.950 3.880 3.900 45,810 -0.05(-1.27%)
Nov 23, 2022 3.950 4.015 3.945 3.950 37,311 +0.00(+0.00%)
Nov 22, 2022 3.905 4.000 3.870 3.950 53,301 +0.08(+2.07%)
Nov 21, 2022 3.970 3.970 3.840 3.870 64,389 +0.02(+0.52%)
Nov 18, 2022 3.800 3.880 3.800 3.850 35,040 +0.08(+2.12%)
Nov 17, 2022 3.840 3.840 3.610 3.770 44,641 -0.10(-2.58%)
Nov 16, 2022 3.990 3.990 3.850 3.870 59,020 +0.00(+0.00%)
Nov 15, 2022 3.840 3.950 3.770 3.870 46,898 +0.04(+1.18%)
Nov 14, 2022 3.920 3.920 3.780 3.825 95,769 -0.04(-1.16%)
Nov 11, 2022 3.960 3.960 3.810 3.870 117,251 +0.06(+1.57%)
Nov 10, 2022 3.730 3.810 3.700 3.810 163,548 +0.32(+9.17%)
Nov 09, 2022 3.450 3.490 3.440 3.490 15,526 -0.06(-1.69%)
Nov 08, 2022 3.560 3.571 3.540 3.550 67,482 +0.03(+0.85%)
Nov 07, 2022 3.530 3.540 3.500 3.520 28,069 -0.02(-0.42%)
Nov 04, 2022 3.410 3.570 3.410 3.535 128,931 +0.17(+4.90%)
Nov 03, 2022 3.480 3.480 3.350 3.370 40,228 -0.02(-0.59%)
Nov 02, 2022 3.470 3.470 3.380 3.390 79,200 +0.08(+2.42%)
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.