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 UNCHANGED
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 (%)
Nov 30, 2015 10.27 10.49 10.27 10.49 41,795 -0.01(-0.10%)
Nov 27, 2015 10.65 10.41 10.50 32,532 +0.09(+0.86%)
Nov 25, 2015 10.41 10.41 10.41 0 -0.08(-0.76%)
Nov 24, 2015 10.47 10.54 10.40 10.49 14,975 +0.27(+2.64%)
Nov 23, 2015 10.30 10.21 10.22 24,833 -0.05(-0.49%)
Nov 20, 2015 10.33 10.37 10.26 10.27 7,312 +0.01(+0.10%)
Nov 19, 2015 10.25 10.27 10.22 10.26 25,498 -0.06(-0.58%)
Nov 18, 2015 10.25 10.33 10.23 10.32 19,181 +0.03(+0.29%)
Nov 17, 2015 10.22 10.31 10.22 10.29 54,478 +0.18(+1.83%)
Nov 16, 2015 9.945 10.12 9.940 10.11 43,167 +0.05(+0.50%)
Nov 13, 2015 10.01 10.13 10.01 10.05 43,385 -0.06(-0.64%)
Nov 12, 2015 10.23 10.32 10.12 10.12 85,089 -0.28(-2.69%)
Nov 11, 2015 10.37 10.40 10.37 10.40 6,753 +0.07(+0.68%)
Nov 10, 2015 10.25 10.33 10.25 10.33 9,257 +0.19(+1.87%)
Nov 09, 2015 10.14 10.24 10.07 10.14 10,192 +0.11(+1.05%)
Nov 06, 2015 10.08 10.08 10.01 10.04 12,912 +0.06(+0.65%)
Nov 05, 2015 9.810 9.980 9.810 9.970 14,109 -0.10(-0.99%)
Nov 04, 2015 9.935 10.07 9.935 10.07 30,164 +0.07(+0.70%)
Nov 03, 2015 9.980 10.07 9.900 10.00 19,071 -0.01(-0.10%)
Nov 02, 2015 9.920 10.01 9.920 10.01 22,300 +0.19(+1.93%)
Oct 30, 2015 9.790 9.870 9.790 9.820 25,273 -0.05(-0.51%)
Oct 29, 2015 9.822 9.870 9.820 9.870 33,063 -0.16(-1.60%)
Oct 28, 2015 9.956 10.03 9.880 10.03 39,249 +0.00(+0.00%)
Oct 27, 2015 9.669 10.10 9.669 10.03 48,562 +0.23(+2.35%)
Oct 26, 2015 9.660 9.800 9.660 9.800 43,760 +0.03(+0.31%)
Oct 23, 2015 9.850 9.850 9.630 9.770 50,029 +0.06(+0.62%)
Oct 22, 2015 9.650 9.800 9.650 9.710 62,301 +0.21(+2.21%)
Oct 21, 2015 9.450 9.540 9.450 9.500 61,328 +0.18(+1.93%)
Oct 20, 2015 9.320 9.370 9.310 9.320 20,170 -0.09(-1.01%)
Oct 19, 2015 9.450 9.490 9.400 9.415 47,657 -0.30(-3.04%)
Oct 16, 2015 9.720 9.720 9.660 9.710 7,573 +0.06(+0.62%)
Oct 15, 2015 9.590 9.650 9.590 9.650 3,353 +0.09(+0.94%)
Oct 14, 2015 9.620 9.620 9.430 9.560 19,343 +0.00(+0.00%)
Oct 13, 2015 9.600 9.700 9.560 9.560 28,021 -0.08(-0.83%)
Oct 12, 2015 9.500 9.700 9.500 9.640 55,693 +0.12(+1.21%)
Oct 09, 2015 9.460 9.530 9.460 9.525 41,465 +0.46(+5.13%)
Oct 08, 2015 8.889 9.060 8.889 9.060 168,626 +0.34(+3.90%)
Oct 07, 2015 8.752 8.860 8.720 8.720 55,079 +0.10(+1.16%)
Oct 06, 2015 8.430 8.640 8.430 8.620 70,983 +0.09(+1.06%)
Oct 05, 2015 8.400 8.550 8.400 8.530 44,217 +0.25(+3.02%)
Oct 02, 2015 8.020 8.280 8.000 8.280 17,812 +0.11(+1.35%)
Oct 01, 2015 8.230 8.230 8.070 8.170 21,016 +0.30(+3.81%)
Sep 30, 2015 7.760 7.870 7.760 7.870 54,175 +0.41(+5.50%)
Sep 29, 2015 7.500 7.530 7.460 7.460 67,337 -0.01(-0.13%)
Sep 28, 2015 7.700 7.700 7.440 7.470 34,278 -0.35(-4.48%)
Sep 25, 2015 7.850 7.850 7.750 7.820 18,670 +0.27(+3.58%)
Sep 24, 2015 7.596 7.596 7.460 7.550 36,722 -0.35(-4.43%)
Sep 23, 2015 7.890 7.930 7.850 7.900 38,404 +0.00(+0.00%)
Sep 22, 2015 7.990 7.990 7.820 7.900 44,471 -0.18(-2.28%)
Sep 21, 2015 8.037 8.170 8.037 8.084 14,703 +0.12(+1.56%)
Sep 18, 2015 8.020 8.090 7.950 7.960 9,919 -0.13(-1.61%)
Sep 17, 2015 8.106 8.170 8.060 8.090 20,910 -0.04(-0.49%)
Sep 16, 2015 8.080 8.130 8.060 8.130 23,815 +0.35(+4.43%)
Sep 15, 2015 7.720 7.820 7.700 7.785 212,581 +0.05(+0.71%)
Sep 14, 2015 7.728 7.750 7.700 7.730 35,063 -0.10(-1.34%)
Sep 11, 2015 7.790 7.840 7.760 7.835 22,664 -0.12(-1.45%)
Sep 10, 2015 7.930 7.980 7.910 7.950 61,852 +0.16(+1.99%)
Sep 09, 2015 7.950 7.960 7.790 7.795 27,741 -0.08(-0.95%)
Sep 08, 2015 7.820 7.880 7.820 7.870 30,302 +0.20(+2.61%)
Sep 04, 2015 7.670 7.670 7.670 0 -0.28(-3.52%)
Sep 03, 2015 7.900 8.100 7.900 7.950 25,712 -0.05(-0.62%)
Sep 02, 2015 8.000 8.030 7.920 8.000 22,355 -0.10(-1.23%)
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.