Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

5.100 -0.270 (-5.03%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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, 2019 4.830 4.830 4.763 4.825 73,800 -0.33(-6.31%)
May 30, 2019 5.139 5.178 5.139 5.150 52,025 -0.04(-0.77%)
May 29, 2019 5.210 5.230 5.190 5.190 74,431 -0.03(-0.57%)
May 28, 2019 5.290 5.295 5.220 5.220 79,558 -0.04(-0.85%)
May 24, 2019 5.340 5.340 5.240 5.265 35,100 +0.11(+2.23%)
May 23, 2019 5.220 5.220 5.120 5.150 24,280 -0.09(-1.72%)
May 22, 2019 5.260 5.270 5.240 5.240 19,165 -0.11(-2.06%)
May 21, 2019 5.350 5.370 5.340 5.350 18,371 -0.04(-0.74%)
May 20, 2019 5.380 5.390 5.360 5.390 7,723 -0.04(-0.74%)
May 17, 2019 5.490 5.490 5.430 5.430 39,800 -0.10(-1.81%)
May 16, 2019 5.590 5.590 5.520 5.530 18,316 -0.07(-1.25%)
May 15, 2019 5.500 5.600 5.465 5.600 68,643 +0.05(+0.95%)
May 14, 2019 5.460 5.560 5.460 5.548 53,885 -0.04(-0.76%)
May 13, 2019 5.590 5.610 5.564 5.590 22,874 -0.15(-2.61%)
May 10, 2019 5.750 5.750 5.690 5.740 12,500 -0.15(-2.59%)
May 09, 2019 5.850 5.910 5.845 5.893 25,350 +0.03(+0.55%)
May 08, 2019 5.850 5.860 5.830 5.860 36,941 +0.00(+0.09%)
May 07, 2019 5.830 5.900 5.780 5.855 89,408 -0.01(-0.26%)
May 06, 2019 5.800 5.870 5.780 5.870 8,350 -0.05(-0.93%)
May 03, 2019 5.920 5.930 5.870 5.925 2,700 +0.08(+1.28%)
May 02, 2019 5.840 5.864 5.840 5.850 8,463 -0.02(-0.26%)
May 01, 2019 5.900 5.900 5.851 5.865 8,892 -0.01(-0.17%)
Apr 30, 2019 5.890 5.900 5.860 5.875 20,408 +0.00(+0.00%)
Apr 29, 2019 5.840 5.890 5.840 5.875 20,690 +0.02(+0.34%)
Apr 26, 2019 5.870 5.870 5.840 5.855 15,300 -0.01(-0.26%)
Apr 25, 2019 5.860 5.870 5.850 5.870 31,611 +0.02(+0.34%)
Apr 24, 2019 5.830 5.880 5.830 5.850 22,154 -0.12(-2.01%)
Apr 23, 2019 5.935 5.970 5.920 5.970 28,561 +0.04(+0.67%)
Apr 22, 2019 5.930 5.940 5.920 5.930 9,810 -0.08(-1.41%)
Apr 18, 2019 6.050 6.050 6.015 6.015 3,500 +0.03(+0.59%)
Apr 17, 2019 5.960 5.980 5.960 5.980 5,329 +0.15(+2.49%)
Apr 16, 2019 5.830 5.850 5.820 5.835 5,109 +0.01(+0.26%)
Apr 15, 2019 5.840 5.840 5.803 5.820 11,749 -0.06(-1.10%)
Apr 12, 2019 5.900 5.900 5.881 5.885 5,900 +0.02(+0.34%)
Apr 11, 2019 5.900 5.900 5.860 5.865 13,281 +0.00(+0.00%)
Apr 10, 2019 5.890 5.890 5.860 5.865 20,419 -0.04(-0.59%)
Apr 09, 2019 5.890 5.910 5.890 5.900 10,899 +0.14(+2.34%)
Apr 08, 2019 5.780 5.780 5.760 5.765 30,858 -0.04(-0.77%)
Apr 05, 2019 5.780 5.820 5.780 5.810 17,900 +0.06(+1.13%)
Apr 04, 2019 5.720 5.760 5.720 5.745 12,612 -0.01(-0.26%)
Apr 03, 2019 5.760 5.790 5.747 5.760 8,617 +0.01(+0.26%)
Apr 02, 2019 5.745 5.750 5.730 5.745 27,975 +0.08(+1.50%)
Apr 01, 2019 5.640 5.670 5.640 5.660 32,407 +0.10(+1.80%)
Mar 29, 2019 5.540 5.570 5.540 5.560 21,000 -0.05(-0.80%)
Mar 28, 2019 5.590 5.620 5.590 5.605 18,815 -0.11(-2.01%)
Mar 27, 2019 5.740 5.790 5.630 5.720 11,590 +0.00(+0.00%)
Mar 26, 2019 5.710 5.730 5.690 5.720 18,241 +0.09(+1.60%)
Mar 25, 2019 5.600 5.640 5.580 5.630 18,110 +0.04(+0.81%)
Mar 22, 2019 5.620 5.660 5.580 5.585 32,300 -0.03(-0.53%)
Mar 21, 2019 5.590 5.630 5.590 5.615 38,666 +0.03(+0.54%)
Mar 20, 2019 5.570 5.620 5.550 5.585 17,518 +0.01(+0.18%)
Mar 19, 2019 5.600 5.610 5.561 5.575 15,230 -0.02(-0.36%)
Mar 18, 2019 5.530 5.610 5.530 5.595 35,300 +0.08(+1.36%)
Mar 15, 2019 5.510 5.520 5.500 5.520 37,200 +0.06(+1.10%)
Mar 14, 2019 5.447 5.475 5.440 5.460 18,261 -0.07(-1.27%)
Mar 13, 2019 5.520 5.540 5.520 5.530 7,193 -0.02(-0.36%)
Mar 12, 2019 5.500 5.580 5.500 5.550 32,768 +0.04(+0.73%)
Mar 11, 2019 5.500 5.530 5.490 5.510 46,820 +0.05(+0.92%)
Mar 08, 2019 5.530 5.530 5.390 5.460 30,600 -0.07(-1.27%)
Mar 07, 2019 5.510 5.535 5.510 5.530 15,800 -0.11(-1.95%)
Mar 06, 2019 5.650 5.675 5.640 5.640 103,359 -0.04(-0.79%)
Mar 05, 2019 5.680 5.690 5.630 5.685 35,900 -0.01(-0.09%)
Mar 04, 2019 5.740 5.770 5.650 5.690 116,259 -0.18(-3.15%)
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.