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 (%)
Aug 31, 2020 3.100 3.170 3.100 3.170 41,385 +0.06(+1.93%)
Aug 28, 2020 3.080 3.140 3.080 3.110 56,800 +0.08(+2.64%)
Aug 27, 2020 3.130 3.130 3.030 3.030 30,749 -0.12(-3.66%)
Aug 26, 2020 3.200 3.200 3.130 3.145 25,822 +0.04(+1.13%)
Aug 25, 2020 3.050 3.110 3.050 3.110 34,291 +0.07(+2.30%)
Aug 24, 2020 3.090 3.090 3.000 3.040 87,286 -0.02(-0.65%)
Aug 21, 2020 3.050 3.090 3.040 3.060 16,600 +0.04(+1.32%)
Aug 20, 2020 2.950 3.030 2.950 3.020 65,365 -0.03(-0.98%)
Aug 19, 2020 3.035 3.080 3.010 3.050 46,852 +0.06(+2.01%)
Aug 18, 2020 3.050 3.050 2.941 2.990 41,217 -0.08(-2.61%)
Aug 17, 2020 3.000 3.100 3.000 3.070 27,924 +0.05(+1.66%)
Aug 14, 2020 3.010 3.060 2.920 3.020 43,500 -0.10(-3.21%)
Aug 13, 2020 2.990 3.150 2.990 3.120 78,779 +0.00(+0.16%)
Aug 12, 2020 3.200 3.200 3.100 3.115 87,704 +0.08(+2.47%)
Aug 11, 2020 3.090 3.090 3.020 3.040 134,979 +0.17(+5.74%)
Aug 10, 2020 3.010 3.010 2.690 2.875 79,400 +0.02(+0.88%)
Aug 07, 2020 2.810 2.880 2.810 2.850 68,800 +0.04(+1.42%)
Aug 06, 2020 2.840 2.840 2.800 2.810 36,004 -0.09(-3.10%)
Aug 05, 2020 2.940 2.940 2.880 2.900 81,828 -0.04(-1.36%)
Aug 04, 2020 2.850 2.960 2.850 2.940 162,319 +0.19(+6.72%)
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.