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

Mazda Motor Corp (OP: MZDAY )

5.216 +0.116 (+2.27%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 14, 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 (%)
Dec 31, 2018 5.200 5.200 5.090 5.090 425,800 -0.01(-0.20%)
Dec 28, 2018 5.130 5.130 5.040 5.100 169,400 -0.03(-0.58%)
Dec 27, 2018 4.945 5.130 4.900 5.130 225,722 +0.17(+3.43%)
Dec 26, 2018 5.070 5.070 4.900 4.960 281,450 -0.15(-2.94%)
Dec 24, 2018 5.180 5.190 5.107 5.110 34,200 -0.11(-2.11%)
Dec 21, 2018 5.200 5.260 5.160 5.220 192,800 -0.12(-2.25%)
Dec 20, 2018 5.360 5.360 5.290 5.340 109,730 -0.04(-0.65%)
Dec 19, 2018 5.480 5.490 5.350 5.375 80,068 -0.05(-1.01%)
Dec 18, 2018 5.410 5.450 5.390 5.430 164,093 +0.10(+1.88%)
Dec 17, 2018 5.360 5.370 5.290 5.330 81,209 -0.09(-1.66%)
Dec 14, 2018 5.440 5.450 5.400 5.420 132,300 -0.07(-1.19%)
Dec 13, 2018 5.480 5.500 5.460 5.485 89,284 +0.11(+2.05%)
Dec 12, 2018 5.360 5.420 5.360 5.375 52,200 +0.06(+1.13%)
Dec 11, 2018 5.350 5.360 5.280 5.315 225,153 -0.07(-1.30%)
Dec 10, 2018 5.380 5.400 5.290 5.385 131,096 -0.00(-0.09%)
Dec 07, 2018 5.390 5.400 5.353 5.390 64,100 +0.00(+0.00%)
Dec 06, 2018 5.220 5.440 5.220 5.390 78,921 +0.09(+1.70%)
Dec 04, 2018 5.400 5.440 5.300 5.300 256,500 -0.17(-3.11%)
Dec 03, 2018 5.440 5.470 5.430 5.470 85,588 +0.20(+3.80%)
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%)
Nov 01, 2018 5.310 5.370 5.310 5.365 101,411 +0.16(+2.98%)
Oct 31, 2018 5.310 5.310 5.140 5.210 32,558 -0.09(-1.70%)
Oct 30, 2018 5.230 5.300 5.230 5.300 119,857 +0.05(+0.95%)
Oct 29, 2018 5.348 5.350 5.220 5.250 128,956 +0.12(+2.24%)
Oct 26, 2018 5.200 5.270 5.040 5.135 156,300 -0.32(-5.92%)
Oct 25, 2018 5.400 5.460 5.400 5.458 86,117 +0.08(+1.45%)
Oct 24, 2018 5.480 5.480 5.365 5.380 158,966 -0.19(-3.41%)
Oct 23, 2018 5.465 5.600 5.440 5.570 261,512 +0.03(+0.54%)
Oct 22, 2018 5.577 5.577 5.530 5.540 37,731 -0.05(-0.89%)
Oct 19, 2018 5.530 5.640 5.530 5.590 60,700 +0.01(+0.18%)
Oct 18, 2018 5.640 5.650 5.540 5.580 139,028 -0.07(-1.24%)
Oct 17, 2018 5.688 5.710 5.640 5.650 58,439 -0.08(-1.48%)
Oct 16, 2018 5.720 5.750 5.700 5.735 145,581 +0.09(+1.59%)
Oct 15, 2018 5.590 5.650 5.590 5.645 23,086 -0.01(-0.09%)
Oct 12, 2018 5.730 5.730 5.590 5.650 46,800 +0.00(+0.00%)
Oct 11, 2018 5.680 5.720 5.620 5.650 85,869 +0.03(+0.53%)
Oct 10, 2018 5.708 5.708 5.620 5.620 56,097 -0.20(-3.44%)
Oct 09, 2018 5.950 5.950 5.775 5.820 85,199 -0.02(-0.43%)
Oct 08, 2018 5.830 5.860 5.770 5.845 40,460 +0.02(+0.34%)
Oct 05, 2018 5.810 5.870 5.810 5.825 52,500 +0.04(+0.60%)
Oct 04, 2018 5.850 5.850 5.760 5.790 61,363 -0.06(-1.03%)
Oct 03, 2018 5.855 5.880 5.830 5.850 61,032 -0.11(-1.76%)
Oct 02, 2018 5.958 5.960 5.918 5.955 62,530 +0.00(+0.00%)
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.