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 (%)
Sep 30, 2021 4.400 4.420 4.280 4.320 21,362 -0.17(-3.79%)
Sep 29, 2021 4.400 4.490 4.400 4.490 24,147 +0.10(+2.28%)
Sep 28, 2021 4.420 4.423 4.360 4.390 22,854 +0.06(+1.39%)
Sep 27, 2021 4.450 4.450 4.260 4.330 14,024 +0.03(+0.64%)
Sep 24, 2021 4.310 4.310 4.270 4.303 19,459 +0.01(+0.29%)
Sep 23, 2021 4.250 4.290 4.240 4.290 19,877 +0.07(+1.66%)
Sep 22, 2021 4.160 4.340 4.160 4.220 29,317 -0.02(-0.47%)
Sep 21, 2021 4.250 4.270 4.230 4.240 34,305 +0.05(+1.19%)
Sep 20, 2021 4.180 4.360 4.130 4.190 65,303 -0.11(-2.56%)
Sep 17, 2021 4.276 4.330 4.260 4.300 21,158 -0.05(-1.15%)
Sep 16, 2021 4.460 4.460 4.330 4.350 27,371 +0.02(+0.46%)
Sep 15, 2021 4.450 4.450 4.300 4.330 32,570 -0.01(-0.23%)
Sep 14, 2021 4.390 4.458 4.330 4.340 75,087 +0.01(+0.23%)
Sep 13, 2021 4.490 4.490 4.301 4.330 33,921 +0.00(+0.00%)
Sep 10, 2021 4.470 4.470 4.330 4.330 11,709 -0.08(-1.70%)
Sep 09, 2021 4.280 4.450 4.280 4.405 19,330 -0.01(-0.34%)
Sep 08, 2021 4.450 4.470 4.450 4.420 33,744 +0.07(+1.61%)
Sep 07, 2021 4.360 4.410 4.320 4.350 20,964 -0.02(-0.46%)
Sep 03, 2021 4.350 4.400 4.320 4.370 18,030 +0.12(+2.70%)
Sep 02, 2021 4.360 4.360 4.180 4.255 70,058 -0.04(-1.05%)
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.