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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
Sep 01, 2016 8.340 8.345 8.260 8.262 75,584 +0.03(+0.33%)
Aug 31, 2016 8.240 8.250 8.200 8.235 79,539 +0.23(+2.94%)
Aug 30, 2016 7.840 8.010 7.840 8.000 82,785 +0.19(+2.43%)
Aug 29, 2016 7.760 7.850 7.760 7.810 95,802 +0.19(+2.49%)
Aug 26, 2016 7.470 7.620 7.470 7.620 140,710 +0.08(+1.06%)
Aug 25, 2016 7.540 7.620 7.540 7.540 62,645 +0.03(+0.36%)
Aug 24, 2016 7.469 7.550 7.460 7.513 68,199 +0.03(+0.44%)
Aug 23, 2016 7.530 7.550 7.480 7.480 68,101 -0.18(-2.34%)
Aug 22, 2016 7.610 7.660 7.570 7.659 62,509 +0.01(+0.12%)
Aug 19, 2016 7.615 7.660 7.570 7.650 96,356 +0.06(+0.79%)
Aug 18, 2016 7.496 7.590 7.496 7.590 86,470 -0.12(-1.62%)
Aug 17, 2016 7.650 7.730 7.640 7.715 97,832 +0.21(+2.73%)
Aug 16, 2016 7.556 7.570 7.510 7.510 61,579 -0.24(-3.03%)
Aug 15, 2016 7.650 7.800 7.650 7.745 74,997 -0.02(-0.32%)
Aug 12, 2016 7.790 7.800 7.730 7.770 92,654 +0.03(+0.45%)
Aug 11, 2016 7.727 7.750 7.700 7.735 55,431 +0.02(+0.28%)
Aug 10, 2016 7.780 7.780 7.690 7.713 99,570 -0.08(-0.99%)
Aug 09, 2016 7.780 7.790 7.700 7.790 81,387 +0.03(+0.39%)
Aug 08, 2016 7.740 7.820 7.710 7.760 78,102 +0.25(+3.33%)
Aug 05, 2016 7.445 7.540 7.445 7.510 99,063 +0.04(+0.54%)
Aug 04, 2016 7.415 7.480 7.370 7.470 78,614 +0.31(+4.33%)
Aug 03, 2016 7.100 7.160 7.100 7.160 112,241 -0.10(-1.38%)
Aug 02, 2016 7.240 7.360 7.190 7.260 143,484 -0.10(-1.36%)
Aug 01, 2016 7.320 7.430 7.320 7.360 89,846 -0.02(-0.27%)
Jul 29, 2016 7.440 7.460 7.310 7.380 76,611 -0.10(-1.34%)
Jul 28, 2016 7.408 7.480 7.390 7.480 112,434 +0.06(+0.81%)
Jul 27, 2016 7.460 7.530 7.370 7.420 100,141 +0.16(+2.13%)
Jul 26, 2016 7.260 7.360 7.250 7.265 134,153 -0.08(-1.02%)
Jul 25, 2016 7.350 7.410 7.320 7.340 154,441 +0.21(+2.91%)
Jul 22, 2016 6.850 7.170 6.850 7.132 159,492 +0.10(+1.38%)
Jul 21, 2016 7.090 7.170 7.000 7.035 102,268 +0.04(+0.57%)
Jul 20, 2016 6.950 7.030 6.917 6.995 123,719 +0.13(+1.97%)
Jul 19, 2016 6.940 7.020 6.850 6.860 180,453 -0.22(-3.11%)
Jul 18, 2016 7.090 7.130 7.080 7.080 94,035 +0.00(+0.00%)
Jul 15, 2016 7.065 7.160 7.065 7.080 159,013 +0.24(+3.43%)
Jul 14, 2016 6.870 6.870 6.830 6.845 116,392 -0.02(-0.22%)
Jul 13, 2016 6.820 6.880 6.750 6.860 174,940 +0.08(+1.18%)
Jul 12, 2016 6.790 6.820 6.660 6.780 171,709 +0.33(+5.12%)
Jul 11, 2016 6.300 6.490 6.300 6.450 104,694 +0.32(+5.22%)
Jul 08, 2016 6.150 6.130 6.130 186,864 +0.00(+0.00%)
Jul 07, 2016 6.050 6.140 6.050 6.130 170,857 -0.25(-3.84%)
Jul 05, 2016 6.480 6.490 6.350 6.375 117,989 -0.11(-1.62%)
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.