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 (%)
Jun 30, 2016 6.620 6.670 6.550 6.640 636,009 -0.18(-2.64%)
Jun 29, 2016 6.785 6.820 6.750 6.820 3,135,791 +0.04(+0.66%)
Jun 28, 2016 6.755 6.860 6.750 6.775 207,752 -0.11(-1.67%)
Jun 27, 2016 6.950 7.080 6.800 6.890 172,758 -0.88(-11.27%)
Jun 24, 2016 7.640 7.870 7.640 7.765 365,738 -0.80(-9.29%)
Jun 23, 2016 8.500 8.560 8.450 8.560 130,412 +0.53(+6.60%)
Jun 22, 2016 8.070 8.130 8.030 8.030 82,200 -0.11(-1.35%)
Jun 21, 2016 8.150 8.210 8.090 8.140 60,759 +0.10(+1.24%)
Jun 20, 2016 8.080 8.120 7.940 8.040 112,781 +0.32(+4.21%)
Jun 17, 2016 7.710 7.770 7.610 7.715 189,449 +0.04(+0.59%)
Jun 16, 2016 7.575 7.700 7.490 7.670 202,705 -0.15(-1.92%)
Jun 15, 2016 7.800 7.870 7.700 7.820 221,017 +0.23(+3.03%)
Jun 14, 2016 7.585 7.620 7.520 7.590 131,401 -0.12(-1.49%)
Jun 13, 2016 7.695 7.770 7.640 7.705 128,020 -0.36(-4.40%)
Jun 10, 2016 8.099 8.099 8.000 8.060 77,647 -0.13(-1.59%)
Jun 09, 2016 8.200 8.220 8.130 8.190 108,792 -0.24(-2.85%)
Jun 08, 2016 8.400 8.430 8.340 8.430 61,788 +0.04(+0.54%)
Jun 07, 2016 8.330 8.470 8.330 8.385 142,310 +0.03(+0.30%)
Jun 06, 2016 8.200 8.370 8.200 8.360 76,271 +0.12(+1.39%)
Jun 03, 2016 8.356 8.370 8.150 8.245 96,915 -0.04(-0.54%)
Jun 02, 2016 8.290 8.340 8.190 8.290 112,111 -0.15(-1.78%)
Jun 01, 2016 8.370 8.554 8.370 8.440 106,091 -0.03(-0.30%)
May 31, 2016 8.410 8.535 8.410 8.465 108,123 +0.34(+4.18%)
May 27, 2016 8.125 8.125 8.125 0 -0.02(-0.25%)
May 26, 2016 8.110 8.207 8.000 8.145 224,384 +0.03(+0.31%)
May 25, 2016 7.990 8.170 7.970 8.120 61,309 +0.06(+0.74%)
May 24, 2016 7.996 8.090 7.880 8.060 105,970 -0.05(-0.68%)
May 23, 2016 8.210 8.210 8.030 8.115 89,805 -0.02(-0.18%)
May 20, 2016 8.030 8.190 8.030 8.130 73,989 +0.16(+2.01%)
May 19, 2016 7.840 8.020 7.840 7.970 65,306 -0.06(-0.69%)
May 18, 2016 7.970 8.080 7.900 8.025 101,772 +0.03(+0.31%)
May 17, 2016 8.045 8.130 7.990 8.000 84,275 -0.08(-0.99%)
May 16, 2016 7.870 8.110 7.870 8.080 115,957 +0.09(+1.13%)
May 13, 2016 8.030 8.030 7.830 7.990 108,845 -0.11(-1.36%)
May 12, 2016 8.080 8.190 7.970 8.100 97,818 +0.14(+1.76%)
May 11, 2016 7.880 8.120 7.880 7.960 356,935 -0.16(-1.91%)
May 10, 2016 7.940 8.115 7.880 8.115 250,861 +0.32(+4.04%)
May 09, 2016 7.830 7.836 7.780 7.800 198,547 -0.03(-0.38%)
May 06, 2016 7.705 7.840 7.630 7.830 780,644 +0.09(+1.16%)
May 05, 2016 7.670 7.800 7.670 7.740 201,926 +0.02(+0.26%)
May 04, 2016 7.692 7.800 7.650 7.720 203,342 -0.08(-1.03%)
May 03, 2016 7.735 7.810 7.714 7.800 257,391 -0.08(-0.95%)
May 02, 2016 7.690 7.890 7.650 7.875 321,926 +0.03(+0.32%)
Apr 29, 2016 7.945 7.980 7.850 7.850 84,114 -0.20(-2.48%)
Apr 28, 2016 7.950 8.130 7.860 8.050 2,200,523 -0.11(-1.35%)
Apr 27, 2016 8.050 8.180 7.930 8.160 3,048,450 -0.04(-0.49%)
Apr 26, 2016 8.140 8.210 8.090 8.200 3,905,308 -0.07(-0.85%)
Apr 25, 2016 8.270 8.300 8.210 8.270 725,716 +0.32(+4.03%)
Apr 22, 2016 8.212 8.260 7.850 7.950 2,446,174 -0.03(-0.38%)
Apr 21, 2016 7.900 8.050 7.900 7.980 2,719,217 +0.17(+2.18%)
Apr 20, 2016 7.770 7.890 7.770 7.810 180,978 +0.02(+0.26%)
Apr 19, 2016 7.850 7.850 7.700 7.790 53,362 +0.34(+4.56%)
Apr 18, 2016 7.320 7.450 7.320 7.450 1,288,721 +0.04(+0.54%)
Apr 15, 2016 7.340 7.484 7.340 7.410 414,381 -0.04(-0.54%)
Apr 14, 2016 7.430 7.492 7.430 7.450 35,840 +0.05(+0.68%)
Apr 13, 2016 7.300 7.400 7.300 7.400 167,151 +0.37(+5.26%)
Apr 12, 2016 7.015 7.130 7.000 7.030 63,711 +0.18(+2.63%)
Apr 11, 2016 6.730 6.890 6.730 6.850 14,615 -0.05(-0.72%)
Apr 08, 2016 6.920 6.940 6.870 6.900 21,384 +0.32(+4.86%)
Apr 07, 2016 6.600 6.610 6.500 6.580 25,394 -0.23(-3.38%)
Apr 06, 2016 6.750 6.810 6.738 6.810 11,941 +0.08(+1.19%)
Apr 05, 2016 6.780 6.780 6.700 6.730 23,399 -0.29(-4.13%)
Apr 04, 2016 7.000 7.050 6.980 7.020 10,918 -0.39(-5.31%)
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.