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 (%)
May 31, 2022 4.195 4.229 4.160 4.175 40,395 -0.17(-4.02%)
May 27, 2022 4.355 4.360 4.320 4.350 9,979 +0.03(+0.69%)
May 26, 2022 4.290 4.350 4.290 4.320 24,485 +0.01(+0.23%)
May 25, 2022 4.330 4.330 4.270 4.310 28,314 -0.02(-0.47%)
May 24, 2022 4.210 4.370 4.210 4.330 64,382 +0.03(+0.70%)
May 23, 2022 4.250 4.305 4.250 4.300 38,309 +0.02(+0.58%)
May 20, 2022 4.270 4.300 4.230 4.275 104,911 -0.06(-1.50%)
May 19, 2022 4.280 4.358 4.280 4.340 49,107 +0.15(+3.58%)
May 18, 2022 4.210 4.310 4.160 4.190 47,355 +0.01(+0.24%)
May 17, 2022 4.130 4.180 4.130 4.180 74,154 +0.13(+3.21%)
May 16, 2022 4.030 4.070 4.030 4.050 80,782 +0.20(+5.19%)
May 13, 2022 3.980 3.980 3.730 3.850 60,854 +0.08(+2.12%)
May 12, 2022 3.900 3.900 3.670 3.770 126,085 +0.14(+3.86%)
May 11, 2022 3.610 3.680 3.580 3.630 70,355 +0.03(+0.83%)
May 10, 2022 3.520 3.750 3.520 3.600 74,239 -0.02(-0.44%)
May 09, 2022 3.630 3.630 3.580 3.616 26,480 -0.00(-0.11%)
May 06, 2022 3.590 3.630 3.580 3.620 25,270 +0.07(+1.97%)
May 05, 2022 3.590 3.590 3.520 3.550 113,909 -0.11(-3.01%)
May 04, 2022 3.500 3.660 3.500 3.660 74,272 +0.07(+1.95%)
May 03, 2022 3.560 3.590 3.550 3.590 102,177 +0.04(+1.13%)
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.