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 (%)
May 31, 2017 6.780 6.810 6.750 6.785 114,864 -0.03(-0.44%)
May 30, 2017 6.850 6.850 6.780 6.815 101,939 +0.02(+0.22%)
May 26, 2017 6.885 6.900 6.772 6.800 66,549 -0.01(-0.15%)
May 25, 2017 6.850 6.850 6.790 6.810 83,792 -0.01(-0.07%)
May 24, 2017 6.895 6.900 6.790 6.815 73,968 -0.05(-0.80%)
May 23, 2017 6.840 6.870 6.840 6.870 80,975 -0.02(-0.29%)
May 22, 2017 6.900 6.951 6.840 6.890 104,867 -0.02(-0.29%)
May 19, 2017 6.894 6.920 6.844 6.910 112,536 +0.11(+1.62%)
May 18, 2017 6.704 6.810 6.700 6.800 132,333 +0.05(+0.77%)
May 17, 2017 6.770 6.775 6.720 6.748 154,356 -0.03(-0.47%)
May 16, 2017 6.800 6.842 6.760 6.780 74,162 -0.14(-2.02%)
May 15, 2017 6.910 6.950 6.880 6.920 144,385 +0.04(+0.65%)
May 12, 2017 6.880 6.896 6.860 6.875 80,662 -0.04(-0.51%)
May 11, 2017 6.900 6.930 6.880 6.910 110,378 -0.10(-1.43%)
May 10, 2017 6.973 7.015 6.970 7.010 70,716 -0.06(-0.78%)
May 09, 2017 7.040 7.080 7.030 7.065 107,684 -0.12(-1.74%)
May 08, 2017 7.160 7.190 7.160 7.190 288,347 +0.01(+0.14%)
May 05, 2017 7.130 7.200 7.130 7.180 104,721 +0.02(+0.35%)
May 04, 2017 7.120 7.170 7.120 7.155 95,552 +0.02(+0.21%)
May 03, 2017 7.090 7.160 7.090 7.140 67,096 +0.03(+0.42%)
May 02, 2017 7.170 7.170 7.090 7.110 67,158 +0.03(+0.42%)
May 01, 2017 7.050 7.110 7.050 7.080 76,282 -0.29(-3.93%)
Apr 28, 2017 7.300 7.400 7.230 7.370 84,389 +0.02(+0.27%)
Apr 27, 2017 7.340 7.430 7.330 7.350 80,048 +0.07(+1.03%)
Apr 26, 2017 7.285 7.312 7.270 7.275 52,503 +0.14(+1.89%)
Apr 25, 2017 7.120 7.170 7.120 7.140 105,663 +0.26(+3.78%)
Apr 24, 2017 7.000 7.200 6.880 6.880 355,789 -0.09(-1.35%)
Apr 21, 2017 6.970 7.030 6.960 6.974 100,689 +0.06(+0.93%)
Apr 20, 2017 6.870 6.950 6.870 6.910 105,687 +0.11(+1.54%)
Apr 19, 2017 6.800 6.860 6.790 6.805 116,301 +0.08(+1.13%)
Apr 18, 2017 6.740 6.770 6.720 6.729 212,335 -0.02(-0.24%)
Apr 17, 2017 6.690 6.750 6.690 6.745 547,090 +0.08(+1.12%)
Apr 13, 2017 6.732 6.738 6.670 6.670 49,557 -0.10(-1.48%)
Apr 12, 2017 6.780 6.810 6.750 6.770 87,098 -0.14(-2.03%)
Apr 11, 2017 6.905 6.920 6.850 6.910 151,574 +0.06(+0.88%)
Apr 10, 2017 6.860 6.870 6.810 6.850 62,765 +0.05(+0.74%)
Apr 07, 2017 6.800 6.830 6.770 6.800 93,898 +0.01(+0.15%)
Apr 06, 2017 6.785 6.800 6.760 6.790 214,363 +0.01(+0.15%)
Apr 05, 2017 6.880 6.880 6.760 6.780 110,942 -0.16(-2.31%)
Apr 04, 2017 6.915 6.950 6.880 6.940 93,556 -0.17(-2.39%)
Apr 03, 2017 7.070 7.110 7.040 7.110 92,017 -0.07(-0.97%)
Mar 31, 2017 7.170 7.210 7.150 7.180 65,514 +0.05(+0.70%)
Mar 30, 2017 7.140 7.190 7.090 7.130 45,181 +0.03(+0.45%)
Mar 29, 2017 7.107 7.145 7.088 7.098 85,576 +0.04(+0.54%)
Mar 28, 2017 7.080 7.110 7.030 7.060 69,839 -0.03(-0.42%)
Mar 27, 2017 7.020 7.090 6.990 7.090 51,479 -0.04(-0.56%)
Mar 24, 2017 7.130 7.140 7.101 7.130 85,882 -0.01(-0.14%)
Mar 23, 2017 7.060 7.160 7.060 7.140 93,018 +0.08(+1.13%)
Mar 22, 2017 7.000 7.060 7.000 7.060 106,654 +0.03(+0.50%)
Mar 21, 2017 7.150 7.150 6.990 7.025 66,305 -0.06(-0.92%)
Mar 20, 2017 7.064 7.110 7.064 7.090 114,438 +0.01(+0.21%)
Mar 17, 2017 7.040 7.090 7.040 7.075 48,954 -0.11(-1.53%)
Mar 16, 2017 7.250 7.250 7.170 7.185 87,924 +0.01(+0.21%)
Mar 15, 2017 7.245 7.260 7.170 7.170 659,609 -0.08(-1.10%)
Mar 14, 2017 7.245 7.260 7.220 7.250 58,955 +0.01(+0.14%)
Mar 13, 2017 7.280 7.280 7.210 7.240 88,467 +0.00(+0.07%)
Mar 10, 2017 7.110 7.290 7.110 7.235 109,040 +0.17(+2.33%)
Mar 09, 2017 6.969 7.080 6.969 7.070 235,292 +0.07(+0.93%)
Mar 08, 2017 6.985 7.050 6.985 7.005 125,456 -0.04(-0.64%)
Mar 07, 2017 7.080 7.080 7.040 7.050 75,786 +0.00(+0.00%)
Mar 06, 2017 7.045 7.070 7.000 7.050 81,632 +0.04(+0.50%)
Mar 03, 2017 7.015 7.040 7.000 7.015 99,504 -0.06(-0.78%)
Mar 02, 2017 7.035 7.120 7.035 7.070 98,043 -0.25(-3.35%)
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.