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, 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.