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 29, 2018 6.080 6.090 6.060 6.075 23,220 -0.01(-0.16%)
Jun 28, 2018 5.980 6.100 5.980 6.085 38,226 +0.04(+0.58%)
Jun 27, 2018 6.080 6.130 6.050 6.050 59,599 -0.08(-1.39%)
Jun 26, 2018 6.120 6.150 6.110 6.135 125,683 +0.04(+0.66%)
Jun 25, 2018 6.050 6.120 6.050 6.095 85,597 -0.07(-1.14%)
Jun 22, 2018 6.178 6.190 6.150 6.165 45,423 +0.03(+0.49%)
Jun 21, 2018 6.150 6.170 6.130 6.135 37,883 -0.08(-1.21%)
Jun 20, 2018 6.190 6.220 6.180 6.210 67,211 -0.04(-0.72%)
Jun 19, 2018 6.250 6.280 6.230 6.255 112,517 +0.01(+0.24%)
Jun 18, 2018 6.204 6.270 6.150 6.240 46,029 -0.13(-2.04%)
Jun 15, 2018 6.380 6.330 6.370 30,339 -0.02(-0.31%)
Jun 14, 2018 6.350 6.420 6.350 6.390 50,986 -0.00(-0.08%)
Jun 13, 2018 6.397 6.440 6.370 6.395 70,445 +0.05(+0.79%)
Jun 12, 2018 6.390 6.400 6.340 6.345 109,070 -0.06(-0.86%)
Jun 11, 2018 6.390 6.410 6.380 6.400 102,743 -0.01(-0.23%)
Jun 08, 2018 6.410 6.450 6.410 6.415 117,967 -0.04(-0.70%)
Jun 07, 2018 6.410 6.460 6.400 6.460 129,600 +0.09(+1.49%)
Jun 06, 2018 6.350 6.380 6.340 6.365 46,379 +0.00(+0.00%)
Jun 05, 2018 6.444 6.444 6.350 6.365 68,101 +0.00(+0.00%)
Jun 04, 2018 6.290 6.380 6.290 6.365 60,332 +0.06(+0.87%)
Jun 01, 2018 6.290 6.330 6.290 6.310 47,894 +0.10(+1.61%)
May 31, 2018 6.250 6.250 6.200 6.210 38,883 -0.07(-1.11%)
May 30, 2018 6.250 6.310 6.250 6.280 119,385 -0.01(-0.24%)
May 29, 2018 6.317 6.317 6.280 6.295 45,911 -0.04(-0.55%)
May 25, 2018 6.330 6.330 6.330 0 +0.01(+0.16%)
May 24, 2018 6.440 6.440 6.300 6.320 44,113 -0.30(-4.60%)
May 23, 2018 6.610 6.630 6.605 6.625 24,382 +0.00(+0.00%)
May 22, 2018 6.580 6.670 6.580 6.625 30,490 -0.00(-0.08%)
May 21, 2018 6.640 6.650 6.610 6.630 28,101 +0.04(+0.61%)
May 18, 2018 6.550 6.590 6.550 6.590 11,075 -0.02(-0.30%)
May 17, 2018 6.670 6.670 6.570 6.610 27,024 +0.02(+0.30%)
May 16, 2018 6.570 6.600 6.560 6.590 20,491 +0.08(+1.23%)
May 15, 2018 6.450 6.520 6.450 6.510 15,559 -0.08(-1.21%)
May 14, 2018 6.584 6.590 6.550 6.590 9,097 -0.02(-0.30%)
May 11, 2018 6.650 6.650 6.610 6.610 7,552 +0.06(+0.92%)
May 10, 2018 6.550 6.580 6.544 6.550 30,533 +0.02(+0.31%)
May 09, 2018 6.550 6.570 6.529 6.530 100,447 -0.13(-1.95%)
May 08, 2018 6.650 6.660 6.630 6.660 28,396 +0.01(+0.15%)
May 07, 2018 6.650 6.660 6.620 6.650 21,419 -0.01(-0.15%)
May 04, 2018 6.590 6.660 6.590 6.660 23,146 +0.07(+0.99%)
May 03, 2018 6.610 6.630 6.560 6.595 35,010 -0.03(-0.38%)
May 02, 2018 6.619 6.640 6.612 6.620 7,257 -0.18(-2.65%)
May 01, 2018 6.810 6.810 6.740 6.800 44,223 +0.05(+0.82%)
Apr 30, 2018 6.860 6.860 6.700 6.745 22,111 +0.10(+1.50%)
Apr 27, 2018 6.800 6.800 6.640 6.645 26,519 -0.32(-4.53%)
Apr 26, 2018 6.910 6.970 6.910 6.960 47,540 +0.24(+3.57%)
Apr 25, 2018 6.880 6.880 6.680 6.720 70,288 -0.07(-0.96%)
Apr 24, 2018 6.820 6.830 6.770 6.785 47,281 -0.02(-0.37%)
Apr 23, 2018 6.812 6.812 6.770 6.810 27,505 +0.05(+0.74%)
Apr 20, 2018 6.790 6.790 6.760 6.760 14,366 -0.05(-0.73%)
Apr 19, 2018 6.830 6.830 6.805 6.810 55,001 +0.02(+0.29%)
Apr 18, 2018 6.760 6.810 6.760 6.790 18,310 -0.01(-0.15%)
Apr 17, 2018 6.790 6.810 6.780 6.800 60,436 +0.02(+0.29%)
Apr 16, 2018 6.540 6.780 6.540 6.780 32,303 +0.02(+0.30%)
Apr 13, 2018 6.720 6.760 6.720 6.760 20,023 +0.03(+0.45%)
Apr 12, 2018 6.710 6.750 6.710 6.730 12,924 -0.04(-0.59%)
Apr 11, 2018 6.788 6.810 6.760 6.770 21,279 +0.02(+0.37%)
Apr 10, 2018 6.790 6.790 6.700 6.745 31,854 +0.11(+1.66%)
Apr 09, 2018 6.660 6.670 6.630 6.635 83,243 +0.08(+1.30%)
Apr 06, 2018 6.610 6.610 6.520 6.550 45,402 -0.02(-0.30%)
Apr 05, 2018 6.550 6.570 6.525 6.570 26,439 -0.03(-0.45%)
Apr 04, 2018 6.450 6.600 6.450 6.600 36,839 -0.03(-0.45%)
Apr 03, 2018 6.553 6.650 6.553 6.630 51,935 +0.11(+1.69%)
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.