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 29, 2016 7.945 7.980 7.850 7.850 84,114 -0.20(-2.48%)
Apr 28, 2016 7.950 8.130 7.860 8.050 2,200,523 -0.11(-1.35%)
Apr 27, 2016 8.050 8.180 7.930 8.160 3,048,450 -0.04(-0.49%)
Apr 26, 2016 8.140 8.210 8.090 8.200 3,905,308 -0.07(-0.85%)
Apr 25, 2016 8.270 8.300 8.210 8.270 725,716 +0.32(+4.03%)
Apr 22, 2016 8.212 8.260 7.850 7.950 2,446,174 -0.03(-0.38%)
Apr 21, 2016 7.900 8.050 7.900 7.980 2,719,217 +0.17(+2.18%)
Apr 20, 2016 7.770 7.890 7.770 7.810 180,978 +0.02(+0.26%)
Apr 19, 2016 7.850 7.850 7.700 7.790 53,362 +0.34(+4.56%)
Apr 18, 2016 7.320 7.450 7.320 7.450 1,288,721 +0.04(+0.54%)
Apr 15, 2016 7.340 7.484 7.340 7.410 414,381 -0.04(-0.54%)
Apr 14, 2016 7.430 7.492 7.430 7.450 35,840 +0.05(+0.68%)
Apr 13, 2016 7.300 7.400 7.300 7.400 167,151 +0.37(+5.26%)
Apr 12, 2016 7.015 7.130 7.000 7.030 63,711 +0.18(+2.63%)
Apr 11, 2016 6.730 6.890 6.730 6.850 14,615 -0.05(-0.72%)
Apr 08, 2016 6.920 6.940 6.870 6.900 21,384 +0.32(+4.86%)
Apr 07, 2016 6.600 6.610 6.500 6.580 25,394 -0.23(-3.38%)
Apr 06, 2016 6.750 6.810 6.738 6.810 11,941 +0.08(+1.19%)
Apr 05, 2016 6.780 6.780 6.700 6.730 23,399 -0.29(-4.13%)
Apr 04, 2016 7.000 7.050 6.980 7.020 10,918 -0.39(-5.31%)
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.