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

Mazda Motor Corp (OP: MZDAY )

5.460 -0.080 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2017 7.180 7.180 7.110 7.159 87,562 +0.03(+0.41%)
Oct 30, 2017 7.160 7.160 7.075 7.130 80,781 -0.01(-0.14%)
Oct 27, 2017 7.105 7.200 7.105 7.140 54,375 -0.02(-0.28%)
Oct 26, 2017 7.136 7.180 7.122 7.160 86,111 +0.08(+1.13%)
Oct 25, 2017 7.090 7.090 7.040 7.080 1,210,959 +0.04(+0.57%)
Oct 24, 2017 7.100 7.100 7.010 7.040 1,766,960 +0.06(+0.86%)
Oct 23, 2017 7.030 7.040 6.970 6.980 590,481 -0.01(-0.21%)
Oct 20, 2017 7.030 7.043 6.980 6.995 2,554,145 +0.03(+0.36%)
Oct 19, 2017 7.070 7.096 6.970 6.970 5,245,302 -0.13(-1.83%)
Oct 18, 2017 7.117 7.122 7.070 7.100 2,011,461 -0.01(-0.14%)
Oct 17, 2017 7.150 7.150 7.100 7.110 2,062,275 -0.03(-0.42%)
Oct 16, 2017 7.140 7.218 7.050 7.140 5,750,092 -0.06(-0.83%)
Oct 13, 2017 7.200 7.210 7.170 7.200 2,410,995 -0.02(-0.28%)
Oct 12, 2017 7.150 7.320 7.150 7.220 2,944,355 -0.22(-2.96%)
Oct 11, 2017 7.460 7.482 7.410 7.440 775,992 -0.13(-1.72%)
Oct 10, 2017 7.550 7.620 7.520 7.570 67,905 -0.10(-1.29%)
Oct 09, 2017 7.630 7.710 7.630 7.669 82,342 +0.04(+0.51%)
Oct 06, 2017 7.680 7.680 7.590 7.630 65,750 +0.05(+0.66%)
Oct 05, 2017 7.660 7.660 7.520 7.580 68,510 -0.11(-1.43%)
Oct 04, 2017 7.650 7.750 7.650 7.690 84,091 -0.05(-0.65%)
Oct 03, 2017 7.675 7.750 7.590 7.740 85,083 +0.13(+1.71%)
Oct 02, 2017 7.670 7.670 7.580 7.610 77,519 -0.01(-0.13%)
Sep 29, 2017 7.700 7.718 7.570 7.620 137,385 -0.08(-1.04%)
Sep 28, 2017 7.754 7.754 7.650 7.700 48,344 +0.10(+1.32%)
Sep 27, 2017 7.629 7.650 7.520 7.600 55,306 +0.03(+0.40%)
Sep 26, 2017 7.546 7.570 7.520 7.570 51,951 +0.12(+1.58%)
Sep 25, 2017 7.440 7.510 7.440 7.452 78,559 -0.05(-0.64%)
Sep 22, 2017 7.400 7.500 7.400 7.500 71,609 +0.03(+0.40%)
Sep 21, 2017 7.510 7.510 7.420 7.470 51,072 +0.04(+0.54%)
Sep 20, 2017 7.340 7.430 7.340 7.430 66,601 +0.05(+0.68%)
Sep 19, 2017 7.450 7.450 7.280 7.380 54,719 +0.00(+0.00%)
Sep 18, 2017 7.330 7.380 7.270 7.380 67,508 +0.04(+0.54%)
Sep 15, 2017 7.390 7.390 7.280 7.340 92,657 +0.11(+1.52%)
Sep 14, 2017 7.210 7.230 7.190 7.230 46,188 -0.05(-0.69%)
Sep 13, 2017 7.278 7.290 7.260 7.280 130,150 +0.02(+0.28%)
Sep 12, 2017 7.270 7.270 7.205 7.260 73,493 +0.03(+0.41%)
Sep 11, 2017 7.100 7.360 7.100 7.230 110,188 +0.10(+1.33%)
Sep 08, 2017 7.180 7.189 7.110 7.135 73,618 -0.02(-0.21%)
Sep 07, 2017 7.190 7.190 7.116 7.150 72,193 -0.01(-0.14%)
Sep 06, 2017 7.100 7.180 7.100 7.160 101,567 +0.00(+0.00%)
Sep 05, 2017 7.190 7.190 7.110 7.160 73,097 -0.18(-2.45%)
Sep 01, 2017 7.368 7.380 7.290 7.340 89,493 +0.01(+0.14%)
Aug 31, 2017 7.270 7.340 7.270 7.330 66,812 +0.08(+1.10%)
Aug 30, 2017 7.180 7.250 7.180 7.250 96,210 -0.04(-0.48%)
Aug 29, 2017 7.337 7.337 7.230 7.285 59,286 -0.00(-0.07%)
Aug 28, 2017 7.330 7.330 7.270 7.290 81,325 -0.04(-0.55%)
Aug 25, 2017 7.220 7.370 7.220 7.330 87,226 +0.04(+0.55%)
Aug 24, 2017 7.346 7.360 7.260 7.290 108,581 +0.04(+0.55%)
Aug 23, 2017 7.340 7.340 7.214 7.250 50,494 -0.09(-1.23%)
Aug 22, 2017 7.350 7.360 7.260 7.340 72,502 +0.09(+1.24%)
Aug 21, 2017 7.260 7.260 7.220 7.250 70,842 -0.14(-1.89%)
Aug 18, 2017 7.270 7.400 7.270 7.390 59,585 +0.09(+1.23%)
Aug 17, 2017 7.365 7.390 7.300 7.300 76,527 -0.13(-1.75%)
Aug 16, 2017 7.440 7.440 7.390 7.430 64,482 +0.01(+0.11%)
Aug 15, 2017 7.310 7.480 7.310 7.422 169,769 -0.03(-0.38%)
Aug 14, 2017 7.470 7.474 7.380 7.450 97,337 +0.04(+0.54%)
Aug 11, 2017 7.499 7.505 7.400 7.410 158,720 -0.01(-0.13%)
Aug 10, 2017 7.435 7.527 7.406 7.420 86,640 -0.15(-1.98%)
Aug 09, 2017 7.639 7.640 7.560 7.570 159,176 -0.07(-0.98%)
Aug 08, 2017 7.690 7.690 7.600 7.645 64,155 -0.06(-0.71%)
Aug 07, 2017 7.612 7.721 7.612 7.700 60,178 -0.01(-0.13%)
Aug 04, 2017 7.810 7.710 7.710 131,599 -0.11(-1.41%)
Aug 03, 2017 7.400 8.030 7.380 7.820 278,276 +0.33(+4.48%)
Aug 02, 2017 7.481 7.490 7.400 7.485 55,682 -0.04(-0.53%)
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.