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

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2020 2.860 2.860 2.750 2.775 340,680 -0.02(-0.54%)
Apr 29, 2020 2.805 2.810 2.720 2.790 77,723 +0.11(+4.10%)
Apr 28, 2020 2.750 2.750 2.680 2.680 346,153 +0.06(+2.29%)
Apr 27, 2020 2.575 2.680 2.575 2.620 231,154 +0.06(+2.34%)
Apr 24, 2020 2.420 2.610 2.420 2.560 62,300 +0.07(+2.81%)
Apr 23, 2020 2.460 2.570 2.460 2.490 259,914 +0.04(+1.63%)
Apr 22, 2020 2.500 2.500 2.400 2.450 222,196 +0.00(+0.00%)
Apr 21, 2020 2.545 2.550 2.430 2.450 707,941 -0.08(-3.16%)
Apr 20, 2020 2.610 2.610 2.481 2.530 318,332 -0.03(-1.17%)
Apr 17, 2020 2.600 2.660 2.540 2.560 311,500 +0.08(+3.23%)
Apr 16, 2020 2.640 2.640 2.450 2.480 164,651 -0.16(-6.06%)
Apr 15, 2020 2.600 2.700 2.600 2.640 103,525 -0.08(-3.12%)
Apr 14, 2020 2.705 2.780 2.690 2.725 898,917 +0.15(+5.62%)
Apr 13, 2020 2.840 2.840 2.580 2.580 132,935 -0.13(-4.80%)
Apr 09, 2020 2.680 2.930 2.680 2.710 126,200 +0.13(+5.04%)
Apr 08, 2020 2.670 2.670 2.510 2.580 109,645 +0.03(+1.18%)
Apr 07, 2020 2.930 2.930 2.540 2.550 123,807 +0.05(+2.00%)
Apr 06, 2020 2.285 2.500 2.285 2.500 168,619 +0.20(+8.70%)
Apr 03, 2020 2.390 2.480 2.280 2.300 245,000 -0.07(-2.95%)
Apr 02, 2020 2.540 2.540 2.330 2.370 133,521 -0.05(-2.07%)
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.