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 (%)
Jul 31, 2020 2.950 2.970 2.820 2.970 42,800 +0.01(+0.37%)
Jul 30, 2020 2.960 2.970 2.910 2.959 181,604 -0.08(-2.50%)
Jul 29, 2020 3.080 3.080 3.020 3.035 33,862 -0.15(-4.56%)
Jul 28, 2020 3.100 3.200 3.100 3.180 39,733 -0.10(-3.05%)
Jul 27, 2020 3.250 3.280 3.220 3.280 19,644 +0.11(+3.47%)
Jul 24, 2020 3.210 3.210 3.160 3.170 34,000 +0.00(+0.00%)
Jul 23, 2020 3.170 3.230 3.170 3.170 25,553 -0.03(-0.94%)
Jul 22, 2020 3.230 3.230 3.178 3.200 18,500 +0.02(+0.63%)
Jul 21, 2020 3.160 3.200 3.160 3.180 35,793 -0.09(-2.75%)
Jul 20, 2020 3.265 3.270 3.240 3.270 39,582 +0.00(+0.00%)
Jul 17, 2020 3.310 3.310 3.250 3.270 89,600 -0.07(-2.10%)
Jul 16, 2020 3.310 3.379 3.310 3.340 46,455 +0.09(+2.78%)
Jul 15, 2020 3.230 3.260 3.220 3.250 18,966 +0.15(+4.83%)
Jul 14, 2020 3.110 3.120 3.070 3.100 37,015 +0.01(+0.32%)
Jul 13, 2020 3.180 3.180 3.080 3.090 39,404 +0.15(+5.10%)
Jul 10, 2020 2.960 2.960 2.910 2.940 26,300 +0.01(+0.34%)
Jul 09, 2020 2.950 2.970 2.910 2.930 23,940 -0.07(-2.33%)
Jul 08, 2020 3.000 3.020 2.970 3.000 22,917 -0.01(-0.33%)
Jul 07, 2020 3.020 3.040 2.975 3.010 139,944 -0.11(-3.53%)
Jul 06, 2020 3.180 3.180 3.100 3.120 32,461 +0.06(+1.96%)
Jul 02, 2020 3.030 3.140 3.030 3.060 115,300 +0.10(+3.20%)
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.