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 (%)
Nov 30, 2018 5.290 5.290 5.240 5.270 46,000 -0.04(-0.66%)
Nov 29, 2018 5.370 5.370 5.290 5.305 59,167 -0.04(-0.84%)
Nov 28, 2018 5.310 5.370 5.280 5.350 154,080 +0.04(+0.75%)
Nov 27, 2018 5.300 5.350 5.290 5.310 284,724 +0.05(+0.95%)
Nov 26, 2018 5.280 5.300 5.250 5.260 106,201 +0.09(+1.74%)
Nov 23, 2018 5.280 5.280 5.080 5.170 5,400 +0.04(+0.88%)
Nov 21, 2018 5.125 5.125 5.125 0 +0.05(+1.08%)
Nov 20, 2018 5.080 5.130 5.060 5.070 233,925 -0.05(-1.07%)
Nov 19, 2018 5.080 5.220 5.080 5.125 24,883 -0.08(-1.63%)
Nov 16, 2018 5.220 5.240 5.200 5.210 35,300 -0.07(-1.23%)
Nov 15, 2018 5.260 5.300 5.240 5.275 93,310 +0.03(+0.48%)
Nov 14, 2018 5.250 5.270 5.200 5.250 147,111 +0.16(+3.14%)
Nov 13, 2018 5.122 5.180 5.090 5.090 325,571 -0.09(-1.83%)
Nov 12, 2018 5.240 5.250 5.120 5.185 57,789 -0.05(-0.96%)
Nov 09, 2018 5.250 5.260 5.200 5.235 41,400 -0.07(-1.41%)
Nov 08, 2018 5.350 5.420 5.310 5.310 56,574 -0.14(-2.57%)
Nov 07, 2018 5.480 5.480 5.351 5.450 130,091 +0.07(+1.21%)
Nov 06, 2018 5.388 5.400 5.360 5.385 101,618 +0.04(+0.84%)
Nov 05, 2018 5.340 5.360 5.310 5.340 84,988 +0.03(+0.56%)
Nov 02, 2018 5.356 5.365 5.310 5.310 84,200 -0.06(-1.03%)
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.