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 -0.030 (-0.60%)
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 (%)
Sep 30, 2020 2.890 2.890 2.860 2.880 226,335 -0.01(-0.43%)
Sep 29, 2020 2.850 3.000 2.850 2.893 119,860 +0.02(+0.78%)
Sep 28, 2020 2.895 2.900 2.860 2.870 36,615 +0.04(+1.23%)
Sep 25, 2020 2.890 2.890 2.800 2.835 23,600 -0.02(-0.87%)
Sep 24, 2020 2.910 2.910 2.820 2.860 90,913 -0.07(-2.31%)
Sep 23, 2020 2.960 2.960 2.920 2.928 72,593 -0.04(-1.43%)
Sep 22, 2020 2.975 2.980 2.945 2.970 20,209 +0.02(+0.68%)
Sep 21, 2020 2.860 3.040 2.860 2.950 53,488 -0.06(-1.99%)
Sep 18, 2020 3.085 3.085 3.000 3.010 88,000 +0.01(+0.33%)
Sep 17, 2020 3.040 3.040 3.000 3.000 47,693 -0.10(-3.07%)
Sep 16, 2020 3.140 3.140 3.070 3.095 30,651 -0.03(-1.12%)
Sep 15, 2020 3.200 3.200 3.120 3.130 37,951 -0.07(-2.04%)
Sep 14, 2020 3.260 3.260 3.190 3.195 26,593 -0.01(-0.38%)
Sep 11, 2020 3.150 3.215 3.150 3.208 63,400 +0.01(+0.23%)
Sep 10, 2020 3.170 3.230 3.170 3.200 28,070 +0.07(+2.24%)
Sep 09, 2020 3.150 3.160 3.120 3.130 21,244 -0.02(-0.63%)
Sep 08, 2020 3.180 3.180 3.060 3.150 59,872 +0.07(+2.26%)
Sep 04, 2020 3.050 3.110 3.040 3.080 51,300 +0.02(+0.67%)
Sep 03, 2020 3.120 3.120 3.030 3.060 47,599 -0.08(-2.55%)
Sep 02, 2020 3.150 3.160 3.090 3.140 26,657 +0.02(+0.63%)
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.