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 (%)
Jun 30, 2017 6.916 6.990 6.916 6.970 104,002 +0.16(+2.35%)
Jun 29, 2017 6.870 6.880 6.790 6.810 92,604 -0.07(-1.02%)
Jun 28, 2017 6.840 6.890 6.800 6.880 140,095 +0.11(+1.62%)
Jun 27, 2017 6.743 6.790 6.743 6.770 228,302 +0.03(+0.45%)
Jun 26, 2017 6.752 6.830 6.740 6.740 96,638 -0.02(-0.30%)
Jun 23, 2017 6.735 6.760 6.720 6.760 100,968 +0.04(+0.60%)
Jun 22, 2017 6.740 6.740 6.690 6.720 95,486 +0.05(+0.75%)
Jun 21, 2017 6.670 6.687 6.640 6.670 59,199 +0.02(+0.30%)
Jun 20, 2017 6.690 6.700 6.650 6.650 100,155 -0.06(-0.97%)
Jun 19, 2017 6.679 6.720 6.679 6.715 108,216 -0.04(-0.52%)
Jun 16, 2017 6.761 6.781 6.742 6.750 74,666 -0.03(-0.44%)
Jun 15, 2017 6.760 6.780 6.700 6.780 309,705 -0.11(-1.60%)
Jun 14, 2017 6.890 6.910 6.870 6.890 97,795 -0.05(-0.72%)
Jun 13, 2017 6.920 6.970 6.900 6.940 86,833 +0.07(+1.02%)
Jun 12, 2017 6.858 6.890 6.840 6.870 122,385 +0.02(+0.29%)
Jun 09, 2017 6.880 6.930 6.842 6.850 128,728 -0.10(-1.44%)
Jun 08, 2017 6.920 6.950 6.915 6.950 96,534 -0.05(-0.71%)
Jun 07, 2017 6.980 7.000 6.970 7.000 69,664 +0.15(+2.19%)
Jun 06, 2017 6.860 6.916 6.840 6.850 351,441 +0.05(+0.74%)
Jun 05, 2017 6.800 6.820 6.780 6.800 153,948 -0.12(-1.73%)
Jun 02, 2017 6.900 6.940 6.870 6.920 380,918 +0.12(+1.84%)
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.