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, 2020 2.990 2.990 2.918 2.942 78,441 +0.06(+2.15%)
Jun 29, 2020 2.830 2.950 2.830 2.880 27,424 -0.01(-0.26%)
Jun 26, 2020 2.970 2.970 2.880 2.888 50,900 -0.13(-4.39%)
Jun 25, 2020 3.050 3.050 2.970 3.020 49,212 -0.05(-1.63%)
Jun 24, 2020 3.170 3.170 3.070 3.070 18,055 -0.19(-5.68%)
Jun 23, 2020 3.290 3.300 3.210 3.255 35,750 +0.01(+0.39%)
Jun 22, 2020 3.245 3.300 3.200 3.243 21,855 +0.00(+0.08%)
Jun 19, 2020 3.360 3.360 3.220 3.240 64,400 -0.14(-4.08%)
Jun 18, 2020 3.450 3.450 3.350 3.378 24,991 -0.05(-1.52%)
Jun 17, 2020 3.540 3.540 3.420 3.430 20,223 -0.12(-3.38%)
Jun 16, 2020 3.540 3.640 3.500 3.550 34,822 +0.20(+6.13%)
Jun 15, 2020 2.980 3.360 2.980 3.345 62,851 -0.12(-3.41%)
Jun 12, 2020 3.550 3.550 3.440 3.463 23,600 +0.07(+2.15%)
Jun 11, 2020 3.435 3.500 3.350 3.390 52,528 -0.30(-8.13%)
Jun 10, 2020 3.600 3.720 3.600 3.690 19,269 +0.02(+0.54%)
Jun 09, 2020 3.710 3.710 3.550 3.670 38,927 -0.18(-4.68%)
Jun 08, 2020 3.900 3.900 3.820 3.850 53,941 +0.19(+5.19%)
Jun 05, 2020 3.625 3.680 3.580 3.660 22,900 +0.24(+7.10%)
Jun 04, 2020 3.420 3.430 3.400 3.417 23,265 -0.06(-1.80%)
Jun 03, 2020 3.400 3.520 3.308 3.480 73,635 +0.27(+8.41%)
Jun 02, 2020 3.230 3.270 3.190 3.210 75,584 -0.01(-0.31%)
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.