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 29, 2016 7.440 7.460 7.310 7.380 76,611 -0.10(-1.34%)
Jul 28, 2016 7.408 7.480 7.390 7.480 112,434 +0.06(+0.81%)
Jul 27, 2016 7.460 7.530 7.370 7.420 100,141 +0.16(+2.13%)
Jul 26, 2016 7.260 7.360 7.250 7.265 134,153 -0.08(-1.02%)
Jul 25, 2016 7.350 7.410 7.320 7.340 154,441 +0.21(+2.91%)
Jul 22, 2016 6.850 7.170 6.850 7.132 159,492 +0.10(+1.38%)
Jul 21, 2016 7.090 7.170 7.000 7.035 102,268 +0.04(+0.57%)
Jul 20, 2016 6.950 7.030 6.917 6.995 123,719 +0.13(+1.97%)
Jul 19, 2016 6.940 7.020 6.850 6.860 180,453 -0.22(-3.11%)
Jul 18, 2016 7.090 7.130 7.080 7.080 94,035 +0.00(+0.00%)
Jul 15, 2016 7.065 7.160 7.065 7.080 159,013 +0.24(+3.43%)
Jul 14, 2016 6.870 6.870 6.830 6.845 116,392 -0.02(-0.22%)
Jul 13, 2016 6.820 6.880 6.750 6.860 174,940 +0.08(+1.18%)
Jul 12, 2016 6.790 6.820 6.660 6.780 171,709 +0.33(+5.12%)
Jul 11, 2016 6.300 6.490 6.300 6.450 104,694 +0.32(+5.22%)
Jul 08, 2016 6.150 6.130 6.130 186,864 +0.00(+0.00%)
Jul 07, 2016 6.050 6.140 6.050 6.130 170,857 -0.25(-3.84%)
Jul 05, 2016 6.480 6.490 6.350 6.375 117,989 -0.11(-1.62%)
Jul 01, 2016 6.480 6.480 6.480 0 -0.16(-2.41%)
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%)
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.