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 (%)
Apr 30, 2018 6.860 6.860 6.700 6.745 22,111 +0.10(+1.50%)
Apr 27, 2018 6.800 6.800 6.640 6.645 26,519 -0.32(-4.53%)
Apr 26, 2018 6.910 6.970 6.910 6.960 47,540 +0.24(+3.57%)
Apr 25, 2018 6.880 6.880 6.680 6.720 70,288 -0.07(-0.96%)
Apr 24, 2018 6.820 6.830 6.770 6.785 47,281 -0.02(-0.37%)
Apr 23, 2018 6.812 6.812 6.770 6.810 27,505 +0.05(+0.74%)
Apr 20, 2018 6.790 6.790 6.760 6.760 14,366 -0.05(-0.73%)
Apr 19, 2018 6.830 6.830 6.805 6.810 55,001 +0.02(+0.29%)
Apr 18, 2018 6.760 6.810 6.760 6.790 18,310 -0.01(-0.15%)
Apr 17, 2018 6.790 6.810 6.780 6.800 60,436 +0.02(+0.29%)
Apr 16, 2018 6.540 6.780 6.540 6.780 32,303 +0.02(+0.30%)
Apr 13, 2018 6.720 6.760 6.720 6.760 20,023 +0.03(+0.45%)
Apr 12, 2018 6.710 6.750 6.710 6.730 12,924 -0.04(-0.59%)
Apr 11, 2018 6.788 6.810 6.760 6.770 21,279 +0.02(+0.37%)
Apr 10, 2018 6.790 6.790 6.700 6.745 31,854 +0.11(+1.66%)
Apr 09, 2018 6.660 6.670 6.630 6.635 83,243 +0.08(+1.30%)
Apr 06, 2018 6.610 6.610 6.520 6.550 45,402 -0.02(-0.30%)
Apr 05, 2018 6.550 6.570 6.525 6.570 26,439 -0.03(-0.45%)
Apr 04, 2018 6.450 6.600 6.450 6.600 36,839 -0.03(-0.45%)
Apr 03, 2018 6.553 6.650 6.553 6.630 51,935 +0.11(+1.69%)
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.