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 (%)
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%)
Apr 01, 2016 7.370 7.470 7.370 7.414 22,093 -0.41(-5.19%)
Mar 31, 2016 7.766 7.840 7.730 7.820 8,792 +0.08(+1.03%)
Mar 30, 2016 7.706 7.750 7.660 7.740 16,528 -0.07(-0.90%)
Mar 29, 2016 7.688 7.810 7.688 7.810 15,718 +0.08(+1.03%)
Mar 28, 2016 7.770 7.770 7.540 7.730 11,705 +0.34(+4.60%)
Mar 24, 2016 7.390 7.390 7.390 0 -0.07(-0.94%)
Mar 23, 2016 7.500 7.550 7.420 7.460 8,471 -0.09(-1.19%)
Mar 22, 2016 7.472 7.580 7.440 7.550 30,727 -0.07(-0.92%)
Mar 21, 2016 7.620 7.620 7.220 7.620 11,984 +0.15(+2.01%)
Mar 18, 2016 7.420 7.470 7.370 7.470 22,340 -0.12(-1.58%)
Mar 17, 2016 7.512 7.610 7.470 7.590 30,260 +0.01(+0.13%)
Mar 16, 2016 7.510 7.610 7.510 7.580 27,387 +0.09(+1.20%)
Mar 15, 2016 7.500 7.500 7.420 7.490 20,389 -0.19(-2.47%)
Mar 14, 2016 7.560 7.750 7.560 7.680 8,062 +0.11(+1.45%)
Mar 11, 2016 7.530 7.570 7.430 7.570 13,240 +0.29(+3.98%)
Mar 10, 2016 7.460 7.460 7.250 7.280 16,078 +0.18(+2.54%)
Mar 09, 2016 7.020 7.160 7.020 7.100 7,170 -0.18(-2.47%)
Mar 08, 2016 7.326 7.326 7.250 7.280 63,337 -0.13(-1.75%)
Mar 07, 2016 7.450 7.490 7.390 7.410 18,763 -0.06(-0.80%)
Mar 04, 2016 7.520 7.520 7.400 7.470 86,535 +0.27(+3.75%)
Mar 03, 2016 7.186 7.210 7.160 7.200 52,146 +0.20(+2.86%)
Mar 02, 2016 7.050 7.050 6.950 7.000 14,300 +0.07(+1.01%)
Mar 01, 2016 6.902 6.960 6.830 6.930 86,971 +0.05(+0.73%)
Feb 29, 2016 6.964 7.010 6.860 6.880 28,442 -0.08(-1.15%)
Feb 26, 2016 6.850 7.000 6.850 6.960 14,639 +0.04(+0.58%)
Feb 25, 2016 6.910 6.920 6.800 6.920 6,851 -0.08(-1.14%)
Feb 24, 2016 6.900 7.010 6.780 7.000 16,052 +0.04(+0.50%)
Feb 23, 2016 7.100 7.120 6.940 6.965 101,789 -0.20(-2.79%)
Feb 22, 2016 7.176 7.190 7.150 7.165 31,337 +0.16(+2.21%)
Feb 19, 2016 7.130 7.130 6.980 7.010 9,589 -0.19(-2.64%)
Feb 18, 2016 7.355 7.355 7.200 7.200 11,041 -0.05(-0.69%)
Feb 17, 2016 7.191 7.300 7.191 7.250 114,152 +0.18(+2.55%)
Feb 16, 2016 7.010 7.200 7.010 7.070 21,746 +0.22(+3.21%)
Feb 12, 2016 6.850 6.850 6.850 0 -0.18(-2.56%)
Feb 11, 2016 7.000 7.140 6.980 7.030 15,838 -0.16(-2.23%)
Feb 10, 2016 7.280 7.320 7.150 7.190 24,278 -0.13(-1.78%)
Feb 09, 2016 7.290 7.380 7.260 7.320 118,203 -0.37(-4.81%)
Feb 08, 2016 7.700 7.720 7.590 7.690 21,591 -0.07(-0.90%)
Feb 05, 2016 7.820 7.820 7.680 7.760 27,320 -0.41(-5.02%)
Feb 04, 2016 8.200 8.270 7.940 8.170 52,496 +0.05(+0.62%)
Feb 03, 2016 8.220 8.220 7.900 8.120 46,108 -0.61(-6.99%)
Feb 02, 2016 8.690 8.911 8.570 8.730 316,450 -0.36(-3.96%)
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.