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, 2021 4.120 4.120 3.971 3.980 181,428 -0.20(-4.78%)
Nov 29, 2021 4.280 4.280 4.140 4.180 44,769 -0.12(-2.79%)
Nov 26, 2021 4.450 4.480 4.290 4.300 32,051 -0.33(-7.13%)
Nov 24, 2021 4.600 4.630 4.600 4.630 42,684 +0.08(+1.87%)
Nov 23, 2021 4.830 4.830 4.500 4.545 27,154 -0.05(-1.20%)
Nov 22, 2021 4.560 4.660 4.550 4.600 24,227 +0.10(+2.22%)
Nov 19, 2021 4.560 4.560 4.450 4.500 20,085 -0.06(-1.32%)
Nov 18, 2021 4.710 4.570 4.550 4.560 277,266 -0.03(-0.65%)
Nov 17, 2021 4.480 4.730 4.480 4.590 40,986 -0.07(-1.50%)
Nov 16, 2021 4.770 4.780 4.650 4.660 42,015 -0.10(-2.09%)
Nov 15, 2021 4.790 4.910 4.620 4.760 39,967 +0.19(+4.15%)
Nov 12, 2021 4.600 4.600 4.550 4.570 226,349 +0.00(+0.00%)
Nov 11, 2021 4.390 4.570 4.390 4.570 26,990 +0.00(+0.00%)
Nov 10, 2021 4.580 4.570 116,169 +0.10(+2.24%)
Nov 09, 2021 4.320 4.540 4.320 4.470 62,120 -0.04(-0.89%)
Nov 08, 2021 4.500 4.760 4.470 4.510 41,592 +0.04(+0.89%)
Nov 05, 2021 4.590 4.590 4.460 4.470 20,662 -0.16(-3.46%)
Nov 04, 2021 4.520 4.630 4.520 4.630 31,543 +0.08(+1.76%)
Nov 03, 2021 4.600 4.600 4.470 4.550 40,405 +0.05(+1.09%)
Nov 02, 2021 4.600 4.600 4.500 4.501 20,094 -0.02(-0.42%)
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.