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

Mazda Motor Corp (OP: MZDAY )

4.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2017 7.700 7.718 7.570 7.620 137,385 -0.08(-1.04%)
Sep 28, 2017 7.754 7.754 7.650 7.700 48,344 +0.10(+1.32%)
Sep 27, 2017 7.629 7.650 7.520 7.600 55,306 +0.03(+0.40%)
Sep 26, 2017 7.546 7.570 7.520 7.570 51,951 +0.12(+1.58%)
Sep 25, 2017 7.440 7.510 7.440 7.452 78,559 -0.05(-0.64%)
Sep 22, 2017 7.400 7.500 7.400 7.500 71,609 +0.03(+0.40%)
Sep 21, 2017 7.510 7.510 7.420 7.470 51,072 +0.04(+0.54%)
Sep 20, 2017 7.340 7.430 7.340 7.430 66,601 +0.05(+0.68%)
Sep 19, 2017 7.450 7.450 7.280 7.380 54,719 +0.00(+0.00%)
Sep 18, 2017 7.330 7.380 7.270 7.380 67,508 +0.04(+0.54%)
Sep 15, 2017 7.390 7.390 7.280 7.340 92,657 +0.11(+1.52%)
Sep 14, 2017 7.210 7.230 7.190 7.230 46,188 -0.05(-0.69%)
Sep 13, 2017 7.278 7.290 7.260 7.280 130,150 +0.02(+0.28%)
Sep 12, 2017 7.270 7.270 7.205 7.260 73,493 +0.03(+0.41%)
Sep 11, 2017 7.100 7.360 7.100 7.230 110,188 +0.10(+1.33%)
Sep 08, 2017 7.180 7.189 7.110 7.135 73,618 -0.02(-0.21%)
Sep 07, 2017 7.190 7.190 7.116 7.150 72,193 -0.01(-0.14%)
Sep 06, 2017 7.100 7.180 7.100 7.160 101,567 +0.00(+0.00%)
Sep 05, 2017 7.190 7.190 7.110 7.160 73,097 -0.18(-2.45%)
Sep 01, 2017 7.368 7.380 7.290 7.340 89,493 +0.01(+0.14%)
Aug 31, 2017 7.270 7.340 7.270 7.330 66,812 +0.08(+1.10%)
Aug 30, 2017 7.180 7.250 7.180 7.250 96,210 -0.04(-0.48%)
Aug 29, 2017 7.337 7.337 7.230 7.285 59,286 -0.00(-0.07%)
Aug 28, 2017 7.330 7.330 7.270 7.290 81,325 -0.04(-0.55%)
Aug 25, 2017 7.220 7.370 7.220 7.330 87,226 +0.04(+0.55%)
Aug 24, 2017 7.346 7.360 7.260 7.290 108,581 +0.04(+0.55%)
Aug 23, 2017 7.340 7.340 7.214 7.250 50,494 -0.09(-1.23%)
Aug 22, 2017 7.350 7.360 7.260 7.340 72,502 +0.09(+1.24%)
Aug 21, 2017 7.260 7.260 7.220 7.250 70,842 -0.14(-1.89%)
Aug 18, 2017 7.270 7.400 7.270 7.390 59,585 +0.09(+1.23%)
Aug 17, 2017 7.365 7.390 7.300 7.300 76,527 -0.13(-1.75%)
Aug 16, 2017 7.440 7.440 7.390 7.430 64,482 +0.01(+0.11%)
Aug 15, 2017 7.310 7.480 7.310 7.422 169,769 -0.03(-0.38%)
Aug 14, 2017 7.470 7.474 7.380 7.450 97,337 +0.04(+0.54%)
Aug 11, 2017 7.499 7.505 7.400 7.410 158,720 -0.01(-0.13%)
Aug 10, 2017 7.435 7.527 7.406 7.420 86,640 -0.15(-1.98%)
Aug 09, 2017 7.639 7.640 7.560 7.570 159,176 -0.07(-0.98%)
Aug 08, 2017 7.690 7.690 7.600 7.645 64,155 -0.06(-0.71%)
Aug 07, 2017 7.612 7.721 7.612 7.700 60,178 -0.01(-0.13%)
Aug 04, 2017 7.810 7.710 7.710 131,599 -0.11(-1.41%)
Aug 03, 2017 7.400 8.030 7.380 7.820 278,276 +0.33(+4.48%)
Aug 02, 2017 7.481 7.490 7.400 7.485 55,682 -0.04(-0.53%)
Aug 01, 2017 7.874 7.874 7.460 7.525 55,230 +0.02(+0.20%)
Jul 31, 2017 7.490 7.510 7.490 7.510 79,150 +0.05(+0.67%)
Jul 28, 2017 7.420 7.464 7.420 7.460 52,182 +0.05(+0.67%)
Jul 27, 2017 7.490 7.490 7.392 7.410 156,350 -0.02(-0.27%)
Jul 26, 2017 7.435 7.480 7.410 7.430 83,561 +0.31(+4.35%)
Jul 25, 2017 7.095 7.160 7.090 7.120 78,473 +0.04(+0.49%)
Jul 24, 2017 7.092 7.110 7.060 7.085 56,579 -0.03(-0.35%)
Jul 21, 2017 7.110 7.170 7.080 7.110 56,385 -0.01(-0.14%)
Jul 20, 2017 7.090 7.080 7.120 48,846 +0.03(+0.42%)
Jul 19, 2017 7.079 7.100 7.055 7.090 154,504 -0.04(-0.56%)
Jul 18, 2017 7.148 7.160 7.040 7.130 62,836 -0.01(-0.14%)
Jul 17, 2017 7.060 7.140 7.055 7.140 249,561 +0.08(+1.13%)
Jul 14, 2017 7.167 7.190 7.012 7.060 82,934 +0.06(+0.86%)
Jul 13, 2017 6.930 7.000 6.930 7.000 109,731 -0.12(-1.69%)
Jul 12, 2017 7.170 7.170 7.050 7.120 106,815 +0.16(+2.30%)
Jul 11, 2017 6.990 7.000 6.880 6.960 254,762 -0.11(-1.56%)
Jul 10, 2017 7.060 7.080 7.040 7.070 51,564 -0.09(-1.26%)
Jul 07, 2017 7.010 7.190 7.010 7.160 154,963 +0.12(+1.70%)
Jul 06, 2017 7.035 7.050 7.010 7.040 84,586 -0.01(-0.14%)
Jul 05, 2017 7.025 7.060 7.000 7.050 51,019 +0.14(+2.03%)
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.