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

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Jul 31, 2018 6.170 6.218 6.164 6.190 91,703 -0.02(-0.32%)
Jul 30, 2018 6.170 6.210 6.160 6.210 110,698 +0.08(+1.31%)
Jul 27, 2018 6.145 6.170 6.120 6.130 46,000 +0.01(+0.16%)
Jul 26, 2018 6.130 6.170 6.120 6.120 47,277 +0.02(+0.33%)
Jul 25, 2018 6.100 6.120 6.050 6.100 94,601 -0.03(-0.49%)
Jul 24, 2018 6.095 6.130 6.050 6.130 168,328 +0.11(+1.83%)
Jul 23, 2018 6.040 6.040 6.020 6.020 23,943 -0.05(-0.74%)
Jul 20, 2018 6.050 6.070 6.040 6.065 57,837 +0.08(+1.34%)
Jul 19, 2018 5.995 6.000 5.960 5.985 67,611 -0.02(-0.33%)
Jul 18, 2018 5.941 6.040 5.941 6.005 150,703 +0.05(+0.84%)
Jul 17, 2018 5.920 5.960 5.920 5.955 146,211 +0.10(+1.71%)
Jul 16, 2018 5.860 5.860 5.840 5.855 95,118 +0.02(+0.34%)
Jul 13, 2018 5.850 5.870 5.820 5.835 103,466 -0.02(-0.34%)
Jul 12, 2018 5.870 5.850 5.855 77,510 -0.01(-0.26%)
Jul 11, 2018 5.900 5.920 5.860 5.870 88,292 -0.09(-1.51%)
Jul 10, 2018 5.938 5.970 5.930 5.960 189,040 -0.03(-0.42%)
Jul 09, 2018 5.990 5.950 5.985 99,854 +0.03(+0.42%)
Jul 06, 2018 5.950 5.980 5.930 5.960 82,976 -0.04(-0.67%)
Jul 05, 2018 6.000 6.010 5.950 6.000 38,360 +0.02(+0.33%)
Jul 03, 2018 5.980 5.980 5.980 0 -0.05(-0.83%)
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.