Skip to main content

Mazda Motor Corp (OP: MZDAY )

5.230 +0.130 (+2.55%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.250 4.250 4.210 4.220 16,900 +0.00(+0.12%)
Dec 30, 2019 4.265 4.265 4.200 4.215 74,722 -0.02(-0.35%)
Dec 27, 2019 4.220 4.250 4.220 4.230 29,700 +0.01(+0.24%)
Dec 26, 2019 4.260 4.260 4.200 4.220 69,497 -0.04(-0.94%)
Dec 24, 2019 4.300 4.330 4.260 4.260 11,700 -0.00(-0.12%)
Dec 23, 2019 4.275 4.280 4.250 4.265 60,257 -0.04(-0.81%)
Dec 20, 2019 4.350 4.350 4.300 4.300 44,400 -0.06(-1.38%)
Dec 19, 2019 4.369 4.370 4.310 4.360 20,365 +0.03(+0.69%)
Dec 18, 2019 4.335 4.350 4.320 4.330 17,683 -0.01(-0.23%)
Dec 17, 2019 4.400 4.400 4.330 4.340 37,916 -0.05(-1.14%)
Dec 16, 2019 4.400 4.400 4.340 4.390 18,912 +0.01(+0.17%)
Dec 13, 2019 4.350 4.400 4.350 4.383 44,600 +0.06(+1.45%)
Dec 12, 2019 4.310 4.350 4.300 4.320 57,030 +0.00(+0.00%)
Dec 11, 2019 4.280 4.360 4.280 4.320 15,230 -0.04(-0.80%)
Dec 10, 2019 4.360 4.370 4.340 4.355 61,907 -0.03(-0.80%)
Dec 09, 2019 4.400 4.400 4.390 4.390 55,541 +0.04(+1.04%)
Dec 06, 2019 4.340 4.360 4.330 4.345 18,500 +0.06(+1.40%)
Dec 05, 2019 4.370 4.370 4.270 4.285 161,345 -0.01(-0.23%)
Dec 04, 2019 4.299 4.300 4.270 4.295 60,723 +0.03(+0.59%)
Dec 03, 2019 4.280 4.310 4.240 4.270 76,233 -0.09(-2.06%)
Dec 02, 2019 4.360 4.390 4.340 4.360 82,391 -0.04(-0.90%)
Nov 29, 2019 4.390 4.430 4.350 4.399 9,300 +0.01(+0.22%)
Nov 27, 2019 4.400 4.430 4.390 4.390 39,200 +0.01(+0.23%)
Nov 26, 2019 4.390 4.409 4.370 4.380 31,103 -0.02(-0.50%)
Nov 25, 2019 4.400 4.420 4.380 4.402 23,539 +0.04(+0.96%)
Nov 22, 2019 4.340 4.370 4.340 4.360 23,700 +0.01(+0.23%)
Nov 21, 2019 4.375 4.380 4.350 4.350 61,472 +0.02(+0.46%)
Nov 20, 2019 4.350 4.370 4.330 4.330 10,773 -0.06(-1.42%)
Nov 19, 2019 4.410 4.410 4.390 4.393 30,722 -0.03(-0.62%)
Nov 18, 2019 4.500 4.500 4.420 4.420 13,745 -0.02(-0.45%)
Nov 15, 2019 4.410 4.450 4.410 4.440 3,900 -0.02(-0.45%)
Nov 14, 2019 4.470 4.500 4.440 4.460 29,434 -0.08(-1.87%)
Nov 13, 2019 4.530 4.570 4.530 4.545 22,363 -0.04(-0.76%)
Nov 12, 2019 4.510 4.610 4.510 4.580 12,836 +0.04(+0.88%)
Nov 11, 2019 4.610 4.610 4.540 4.540 13,358 -0.05(-1.14%)
Nov 08, 2019 4.600 4.600 4.580 4.593 6,700 +0.01(+0.27%)
Nov 07, 2019 4.590 4.600 4.560 4.580 8,447 -0.04(-0.87%)
Nov 06, 2019 4.605 4.630 4.600 4.620 42,766 +0.01(+0.16%)
Nov 05, 2019 4.600 4.620 4.580 4.612 15,251 +0.03(+0.71%)
Nov 04, 2019 4.500 4.580 4.500 4.580 14,686 +0.09(+2.00%)
Nov 01, 2019 4.500 4.510 4.450 4.490 12,500 -0.07(-1.54%)
Oct 31, 2019 4.600 4.600 4.520 4.560 26,132 -0.02(-0.44%)
Oct 30, 2019 4.660 4.660 4.580 4.580 32,327 -0.08(-1.72%)
Oct 29, 2019 4.610 4.675 4.610 4.660 18,215 +0.09(+1.97%)
Oct 28, 2019 4.570 4.600 4.540 4.570 16,090 +0.00(+0.00%)
Oct 25, 2019 4.540 4.570 4.540 4.570 16,300 +0.02(+0.33%)
Oct 24, 2019 4.565 4.570 4.540 4.555 61,647 -0.00(-0.11%)
Oct 23, 2019 4.480 4.590 4.480 4.560 26,312 +0.02(+0.44%)
Oct 22, 2019 4.500 4.580 4.500 4.540 39,817 +0.01(+0.22%)
Oct 21, 2019 4.560 4.560 4.500 4.530 44,636 -0.02(-0.44%)
Oct 18, 2019 4.533 4.560 4.530 4.550 116,000 -0.00(-0.02%)
Oct 17, 2019 4.560 4.590 4.550 4.551 37,723 +0.05(+1.02%)
Oct 16, 2019 4.570 4.570 4.500 4.505 37,928 -0.01(-0.33%)
Oct 15, 2019 4.500 4.558 4.500 4.520 38,534 +0.07(+1.57%)
Oct 14, 2019 4.390 4.530 4.390 4.450 15,632 -0.06(-1.33%)
Oct 11, 2019 4.370 4.520 4.370 4.510 39,800 +0.14(+3.20%)
Oct 10, 2019 4.350 4.380 4.340 4.370 338,254 +0.00(+0.00%)
Oct 09, 2019 4.375 4.400 4.340 4.370 89,400 +0.02(+0.46%)
Oct 08, 2019 4.370 4.400 4.342 4.350 261,743 -0.05(-1.14%)
Oct 07, 2019 4.460 4.460 4.395 4.400 90,936 +0.02(+0.46%)
Oct 04, 2019 4.460 4.460 4.370 4.380 126,700 +0.04(+0.92%)
Oct 03, 2019 4.320 4.340 4.285 4.340 176,783 +0.01(+0.23%)
Oct 02, 2019 4.400 4.400 4.320 4.330 75,628 -0.20(-4.42%)
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.