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 (%)
May 31, 2018 6.250 6.250 6.200 6.210 38,883 -0.07(-1.11%)
May 30, 2018 6.250 6.310 6.250 6.280 119,385 -0.01(-0.24%)
May 29, 2018 6.317 6.317 6.280 6.295 45,911 -0.04(-0.55%)
May 25, 2018 6.330 6.330 6.330 0 +0.01(+0.16%)
May 24, 2018 6.440 6.440 6.300 6.320 44,113 -0.30(-4.60%)
May 23, 2018 6.610 6.630 6.605 6.625 24,382 +0.00(+0.00%)
May 22, 2018 6.580 6.670 6.580 6.625 30,490 -0.00(-0.08%)
May 21, 2018 6.640 6.650 6.610 6.630 28,101 +0.04(+0.61%)
May 18, 2018 6.550 6.590 6.550 6.590 11,075 -0.02(-0.30%)
May 17, 2018 6.670 6.670 6.570 6.610 27,024 +0.02(+0.30%)
May 16, 2018 6.570 6.600 6.560 6.590 20,491 +0.08(+1.23%)
May 15, 2018 6.450 6.520 6.450 6.510 15,559 -0.08(-1.21%)
May 14, 2018 6.584 6.590 6.550 6.590 9,097 -0.02(-0.30%)
May 11, 2018 6.650 6.650 6.610 6.610 7,552 +0.06(+0.92%)
May 10, 2018 6.550 6.580 6.544 6.550 30,533 +0.02(+0.31%)
May 09, 2018 6.550 6.570 6.529 6.530 100,447 -0.13(-1.95%)
May 08, 2018 6.650 6.660 6.630 6.660 28,396 +0.01(+0.15%)
May 07, 2018 6.650 6.660 6.620 6.650 21,419 -0.01(-0.15%)
May 04, 2018 6.590 6.660 6.590 6.660 23,146 +0.07(+0.99%)
May 03, 2018 6.610 6.630 6.560 6.595 35,010 -0.03(-0.38%)
May 02, 2018 6.619 6.640 6.612 6.620 7,257 -0.18(-2.65%)
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.