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

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Nov 30, 2017 6.665 6.700 6.660 6.688 45,063 +0.09(+1.33%)
Nov 29, 2017 6.650 6.650 6.590 6.600 46,446 +0.00(+0.08%)
Nov 28, 2017 6.610 6.610 6.570 6.595 88,252 -0.06(-0.90%)
Nov 27, 2017 6.640 6.700 6.640 6.655 31,491 -0.05(-0.82%)
Nov 24, 2017 6.673 6.730 6.660 6.710 4,094 +0.02(+0.30%)
Nov 22, 2017 6.650 6.710 6.650 6.690 56,535 -0.04(-0.59%)
Nov 21, 2017 6.700 6.750 6.700 6.730 62,797 -0.05(-0.74%)
Nov 20, 2017 6.744 6.780 6.744 6.780 63,837 +0.08(+1.19%)
Nov 17, 2017 6.770 6.770 6.700 6.700 45,310 +0.00(+0.00%)
Nov 16, 2017 6.700 6.740 6.640 6.700 174,746 +0.04(+0.60%)
Nov 15, 2017 6.730 6.730 6.610 6.660 323,331 -0.10(-1.55%)
Nov 14, 2017 6.796 6.800 6.748 6.765 23,481 -0.04(-0.51%)
Nov 13, 2017 6.754 6.800 6.754 6.800 61,188 +0.02(+0.29%)
Nov 10, 2017 6.760 6.780 6.760 6.780 32,590 +0.04(+0.52%)
Nov 09, 2017 6.750 6.760 6.680 6.745 131,947 -0.04(-0.66%)
Nov 08, 2017 6.850 6.880 6.750 6.790 96,417 -0.08(-1.09%)
Nov 07, 2017 6.880 6.885 6.852 6.865 86,119 -0.01(-0.15%)
Nov 06, 2017 7.000 7.000 6.870 6.875 43,968 -0.27(-3.78%)
Nov 03, 2017 7.000 7.210 7.000 7.145 22,780 +0.04(+0.63%)
Nov 02, 2017 7.120 7.210 7.000 7.100 55,553 -0.04(-0.49%)
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.