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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 27, 2013 29.99 29.99 29.99 0 +0.24(+0.81%)
Mar 26, 2013 29.75 29.75 29.75 29.75 900 -0.76(-2.49%)
Mar 25, 2013 31.20 31.20 30.51 30.51 2,939 -0.57(-1.83%)
Mar 22, 2013 31.08 31.08 31.08 31.08 2,400 -0.01(-0.03%)
Mar 21, 2013 31.20 31.20 31.09 31.09 1,175 -1.16(-3.60%)
Mar 20, 2013 31.72 32.25 31.72 32.25 2,933 +0.70(+2.22%)
Mar 19, 2013 31.60 31.60 31.55 31.55 200 +0.80(+2.60%)
Mar 18, 2013 30.42 30.75 30.40 30.75 4,045 -0.30(-0.97%)
Mar 15, 2013 31.15 31.15 31.05 31.05 800 -1.36(-4.20%)
Mar 14, 2013 32.40 32.42 32.16 32.41 2,503 -0.12(-0.37%)
Mar 13, 2013 32.43 32.60 32.43 32.53 1,909 +1.03(+3.27%)
Mar 12, 2013 31.65 31.65 31.50 31.50 1,593 -1.50(-4.55%)
Mar 08, 2013 33.00 33.00 33.00 0 +1.43(+4.53%)
Mar 07, 2013 31.45 31.57 31.45 31.57 2,300 +1.22(+4.02%)
Mar 06, 2013 30.28 30.35 30.10 30.35 6,400 +0.65(+2.19%)
Mar 05, 2013 29.65 29.70 29.65 29.70 2,500 -0.20(-0.67%)
Mar 04, 2013 29.90 29.90 29.90 29.90 100 -0.13(-0.43%)
Mar 01, 2013 29.80 30.03 29.80 30.03 600 -0.13(-0.43%)
Feb 28, 2013 29.98 30.16 29.95 30.16 500 +0.53(+1.79%)
Feb 27, 2013 29.50 29.75 29.50 29.63 1,500 -0.22(-0.74%)
Feb 26, 2013 29.80 30.00 29.70 29.85 9,041 +0.50(+1.70%)
Feb 22, 2013 29.33 29.35 29.33 29.35 500 +0.70(+2.44%)
Feb 21, 2013 28.94 28.94 28.40 28.65 1,917 -0.82(-2.78%)
Feb 20, 2013 29.65 29.75 29.47 29.47 5,965 +0.19(+0.65%)
Feb 19, 2013 29.42 29.42 29.28 29.28 1,344 -0.72(-2.40%)
Feb 15, 2013 29.66 30.00 29.66 30.00 2,748 +1.03(+3.56%)
Feb 14, 2013 29.31 29.31 28.97 28.97 3,842 -1.77(-5.76%)
Feb 13, 2013 30.74 30.74 30.74 30.74 300 -0.41(-1.32%)
Feb 12, 2013 30.97 31.15 30.82 31.15 2,886 -2.45(-7.29%)
Feb 11, 2013 32.95 33.70 32.95 33.60 3,725 +0.66(+2.00%)
Feb 08, 2013 33.00 33.00 32.94 32.94 2,080 -0.63(-1.88%)
Feb 07, 2013 34.00 34.00 33.33 33.57 7,201 +1.60(+5.00%)
Feb 06, 2013 30.71 31.97 30.71 31.97 7,865 +2.20(+7.39%)
Feb 04, 2013 30.23 30.23 29.76 29.77 1,925 +1.61(+5.72%)
Feb 01, 2013 27.40 28.16 27.40 28.16 1,171 +1.06(+3.91%)
Jan 30, 2013 27.10 27.10 27.10 0 +0.73(+2.77%)
Jan 29, 2013 26.40 26.60 26.35 26.37 4,600 +0.98(+3.86%)
Jan 28, 2013 25.43 25.43 25.35 25.39 1,900 -0.31(-1.21%)
Jan 25, 2013 25.70 25.70 25.70 25.70 100 -0.03(-0.12%)
Jan 24, 2013 25.74 25.94 25.73 25.73 9,040 +1.62(+6.72%)
Jan 22, 2013 24.11 24.11 24.11 0 -0.57(-2.31%)
Jan 18, 2013 24.05 24.68 24.05 24.68 400 +1.88(+8.25%)
Jan 17, 2013 22.50 22.80 22.33 22.80 28,400 -0.19(-0.83%)
Jan 16, 2013 22.95 22.99 22.95 22.99 2,300 -0.38(-1.63%)
Jan 15, 2013 23.21 23.45 23.21 23.37 6,836 +0.15(+0.65%)
Jan 14, 2013 23.07 23.29 23.07 23.22 9,701 +0.06(+0.26%)
Jan 12, 2013 23.16 23.16 23.16 23.16 200 +0.00(+0.00%)
Jan 11, 2013 23.16 23.16 23.16 23.16 200 +2.92(+14.43%)
Jan 09, 2013 20.24 20.24 20.24 0 -0.23(-1.12%)
Jan 07, 2013 20.47 20.47 20.47 0 -0.51(-2.43%)
Jan 04, 2013 20.98 20.98 20.98 20.98 100 +0.15(+0.72%)
Jan 03, 2013 20.80 20.83 20.71 20.83 1,400 +0.11(+0.53%)
Jan 02, 2013 20.72 20.72 20.72 20.72 100 +0.57(+2.83%)
Dec 28, 2012 20.15 20.15 20.15 20.15 0 +1.00(+5.22%)
Dec 27, 2012 19.15 19.15 19.15 19.15 500 +1.59(+9.05%)
Dec 21, 2012 17.56 17.56 17.56 0 -0.02(-0.11%)
Dec 19, 2012 17.58 17.58 17.58 0 +0.58(+3.41%)
Dec 14, 2012 17.00 17.00 17.00 0 +0.93(+5.79%)
Dec 10, 2012 16.07 16.07 16.07 0 +0.14(+0.88%)
Dec 06, 2012 15.93 15.93 15.93 15.93 0 +0.13(+0.82%)
Dec 03, 2012 15.80 15.80 15.80 0 +0.10(+0.64%)
Nov 29, 2012 15.70 15.70 15.70 15.70 0 +0.32(+2.08%)
Nov 27, 2012 15.38 15.38 15.38 0 -0.32(-2.04%)
Nov 24, 2012 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 23, 2012 15.82 15.82 15.70 15.70 1,800 +0.64(+4.25%)
Nov 21, 2012 15.06 15.06 15.06 15.06 500 +2.07(+15.94%)
Nov 04, 2012 12.99 12.99 12.99 0 +0.00(+0.00%)
Nov 02, 2012 12.99 12.99 12.99 12.99 500 +0.16(+1.25%)
Nov 01, 2012 12.84 12.84 12.83 12.83 1,300 +1.02(+8.64%)
Oct 17, 2012 11.81 11.81 11.81 0 +0.17(+1.46%)
Oct 16, 2012 11.64 11.64 11.64 11.64 806 +0.11(+0.95%)
Oct 15, 2012 11.53 11.53 11.53 11.53 100 +0.46(+4.16%)
Oct 10, 2012 11.07 11.07 11.07 0 -0.29(-2.55%)
Oct 09, 2012 11.36 11.36 11.36 11.36 700 -0.16(-1.39%)
Oct 02, 2012 11.52 11.52 11.52 0 -1.44(-11.11%)
Sep 19, 2012 12.96 12.96 12.96 12.96 0 +0.73(+5.97%)
Sep 13, 2012 12.23 12.23 12.23 0 -0.11(-0.89%)
Sep 10, 2012 12.34 12.34 12.34 0 +0.18(+1.48%)
Sep 07, 2012 12.16 12.16 12.16 12.16 100 +0.76(+6.67%)
Sep 05, 2012 11.40 11.40 11.40 0 -0.94(-7.62%)
Aug 29, 2012 12.34 12.34 12.34 0 -0.06(-0.48%)
Aug 23, 2012 12.40 12.40 12.40 0 +0.10(+0.81%)
Aug 22, 2012 12.30 12.30 12.30 12.30 1,000 +0.10(+0.82%)
Aug 07, 2012 12.20 12.20 12.20 0 +0.30(+2.52%)
Aug 01, 2012 11.90 11.90 11.90 0 -0.42(-3.41%)
Jul 31, 2012 12.31 12.32 12.31 12.32 3,400 +0.93(+8.17%)
Jul 23, 2012 11.39 11.39 11.39 0 -0.52(-4.37%)
Jul 20, 2012 11.91 11.91 11.91 11.91 111 +0.15(+1.28%)
Jul 17, 2012 11.76 11.76 11.76 0 -0.54(-4.39%)
Jul 09, 2012 12.30 12.30 12.30 0 -0.90(-6.82%)
Jun 29, 2012 13.20 13.20 13.20 0 +0.36(+2.80%)
Jun 27, 2012 12.84 12.84 12.84 0 -0.22(-1.68%)
Jun 26, 2012 13.06 13.06 13.06 13.06 500 +0.06(+0.46%)
Jun 21, 2012 13.00 13.00 13.00 0 +0.25(+1.96%)
Jun 11, 2012 12.75 12.75 12.75 0 +1.23(+10.68%)
Jun 04, 2012 11.52 11.52 11.52 11.52 0 -1.25(-9.79%)
May 30, 2012 12.77 12.77 12.77 12.77 0 -0.60(-4.49%)
May 24, 2012 13.37 13.37 13.37 0 +0.08(+0.60%)
May 23, 2012 13.29 13.29 13.29 13.29 800 +0.18(+1.37%)
May 18, 2012 13.11 13.11 13.11 0 -0.75(-5.41%)
May 17, 2012 13.86 13.86 13.86 13.86 250 -0.09(-0.65%)
May 14, 2012 13.95 13.95 13.95 0 -0.56(-3.86%)
May 11, 2012 14.51 14.51 14.51 14.51 150 -0.70(-4.60%)
May 07, 2012 15.21 15.21 15.21 0 +0.08(+0.53%)
May 04, 2012 15.13 15.13 15.13 15.13 100 -0.78(-4.90%)
May 01, 2012 15.91 15.91 15.91 0 -0.47(-2.87%)
Apr 17, 2012 16.38 16.38 16.38 0 -0.09(-0.55%)
Apr 13, 2012 16.47 16.47 16.47 0 -0.80(-4.63%)
Apr 03, 2012 17.27 17.27 17.27 0 -0.35(-1.99%)
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.