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

Mazda Motor Corp (OP: MZDAY )

4.910 -0.060 (-1.21%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 6, 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 (%)
Sep 30, 2016 7.510 7.620 7.510 7.620 131,574 +0.04(+0.53%)
Sep 29, 2016 7.690 7.720 7.550 7.580 77,775 -0.05(-0.66%)
Sep 28, 2016 7.630 7.650 7.590 7.630 92,212 -0.05(-0.72%)
Sep 27, 2016 7.665 7.730 7.618 7.685 211,300 +0.16(+2.13%)
Sep 26, 2016 7.560 7.560 7.510 7.525 63,647 -0.21(-2.78%)
Sep 23, 2016 7.700 7.760 7.700 7.740 41,336 -0.29(-3.67%)
Sep 22, 2016 8.000 8.050 7.970 8.035 93,108 +0.15(+1.84%)
Sep 21, 2016 7.840 7.900 7.820 7.890 264,048 +0.18(+2.33%)
Sep 20, 2016 7.705 7.720 7.680 7.710 61,892 +0.01(+0.13%)
Sep 19, 2016 7.700 7.770 7.670 7.700 43,753 +0.04(+0.52%)
Sep 16, 2016 7.680 7.720 7.660 7.660 86,962 -0.17(-2.11%)
Sep 15, 2016 7.550 7.850 7.550 7.825 116,445 -0.02(-0.32%)
Sep 14, 2016 7.900 7.930 7.840 7.850 95,952 -0.13(-1.63%)
Sep 13, 2016 8.035 8.035 7.905 7.980 57,316 -0.10(-1.24%)
Sep 12, 2016 8.030 8.080 7.940 8.080 47,818 +0.05(+0.62%)
Sep 09, 2016 8.085 8.085 8.010 8.030 45,489 -0.12(-1.47%)
Sep 08, 2016 8.139 8.160 8.090 8.150 56,737 -0.04(-0.55%)
Sep 07, 2016 8.170 8.240 8.170 8.195 73,178 -0.01(-0.12%)
Sep 06, 2016 8.180 8.230 8.166 8.205 86,535 -0.12(-1.50%)
Sep 02, 2016 8.330 8.330 8.330 0 +0.07(+0.82%)
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.