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 29, 2023 5.660 5.770 5.610 5.610 42,089 -0.24(-4.04%)
Sep 28, 2023 6.020 6.020 5.810 5.846 127,990 -0.01(-0.24%)
Sep 27, 2023 5.960 5.960 5.845 5.860 34,250 -0.10(-1.68%)
Sep 26, 2023 6.130 6.130 5.900 5.960 63,514 -0.04(-0.67%)
Sep 25, 2023 5.910 6.020 5.980 6.000 38,143 -0.05(-0.83%)
Sep 22, 2023 5.850 6.090 5.850 6.050 52,678 +0.08(+1.34%)
Sep 21, 2023 5.850 6.050 5.850 5.970 39,135 -0.11(-1.81%)
Sep 20, 2023 6.250 6.250 6.080 6.080 48,898 -0.16(-2.56%)
Sep 19, 2023 6.130 6.250 6.060 6.240 61,369 +0.41(+7.03%)
Sep 18, 2023 6.050 6.050 5.810 5.830 40,625 -0.04(-0.77%)
Sep 15, 2023 5.880 5.900 5.860 5.875 66,629 +0.01(+0.26%)
Sep 14, 2023 6.020 6.020 5.840 5.860 48,266 +0.12(+2.09%)
Sep 13, 2023 5.750 5.880 5.710 5.740 39,188 -0.01(-0.17%)
Sep 12, 2023 5.560 5.750 5.560 5.750 56,539 +0.18(+3.23%)
Sep 11, 2023 5.600 5.600 5.450 5.570 50,528 +0.01(+0.18%)
Sep 08, 2023 5.430 5.570 5.430 5.560 33,441 +0.04(+0.72%)
Sep 07, 2023 5.610 5.610 5.510 5.520 55,274 -0.09(-1.60%)
Sep 06, 2023 5.500 5.690 5.500 5.610 49,419 +0.17(+3.12%)
Sep 05, 2023 5.410 5.470 5.410 5.440 75,280 +0.24(+4.62%)
Sep 01, 2023 5.350 5.350 5.110 5.200 30,846 -0.01(-0.19%)
Aug 31, 2023 5.120 5.230 5.120 5.210 50,562 +0.12(+2.36%)
Aug 30, 2023 5.260 5.260 5.060 5.090 47,623 -0.03(-0.64%)
Aug 29, 2023 4.910 5.150 4.910 5.123 40,582 -0.03(-0.52%)
Aug 28, 2023 5.290 5.290 5.100 5.150 55,391 +0.13(+2.59%)
Aug 25, 2023 4.915 5.030 4.915 5.020 46,287 +0.08(+1.62%)
Aug 24, 2023 5.110 5.120 4.930 4.940 46,103 -0.10(-1.98%)
Aug 23, 2023 4.930 5.060 4.930 5.040 76,045 +0.21(+4.35%)
Aug 22, 2023 4.850 4.890 4.800 4.830 43,007 +0.07(+1.47%)
Aug 21, 2023 4.770 4.800 4.720 4.760 85,455 +0.04(+0.85%)
Aug 18, 2023 4.700 4.730 4.700 4.720 126,125 -0.05(-1.05%)
Aug 17, 2023 4.910 4.910 4.740 4.770 47,834 -0.01(-0.21%)
Aug 16, 2023 4.815 4.860 4.780 4.780 77,161 +0.00(+0.00%)
Aug 15, 2023 4.790 4.840 4.740 4.780 37,828 -0.07(-1.44%)
Aug 14, 2023 4.850 4.880 4.810 4.850 97,841 +0.00(+0.00%)
Aug 11, 2023 5.000 5.000 4.710 4.850 56,381 -0.03(-0.61%)
Aug 10, 2023 4.910 4.920 4.860 4.880 26,300 +0.09(+1.88%)
Aug 09, 2023 4.800 4.842 4.760 4.790 54,039 -0.05(-1.03%)
Aug 08, 2023 4.650 4.850 4.650 4.840 73,657 -0.10(-2.02%)
Aug 07, 2023 4.930 4.950 4.910 4.940 23,221 +0.02(+0.41%)
Aug 04, 2023 4.935 4.960 4.850 4.920 62,341 +0.11(+2.29%)
Aug 03, 2023 4.750 4.920 4.750 4.810 49,375 -0.04(-0.72%)
Aug 02, 2023 4.900 4.929 4.840 4.845 34,214 -0.10(-1.92%)
Aug 01, 2023 4.950 4.950 4.810 4.940 20,701 -0.01(-0.20%)
Jul 31, 2023 5.050 5.050 4.750 4.950 58,623 +0.04(+0.81%)
Jul 28, 2023 5.040 5.040 4.890 4.910 62,889 -0.08(-1.60%)
Jul 27, 2023 5.010 5.040 4.980 4.990 55,036 -0.02(-0.45%)
Jul 26, 2023 4.970 5.170 4.880 5.012 39,183 -0.05(-0.94%)
Jul 25, 2023 5.220 5.220 5.000 5.060 60,621 +0.09(+1.81%)
Jul 24, 2023 5.040 5.040 4.900 4.970 66,178 +0.12(+2.47%)
Jul 21, 2023 4.870 4.880 4.710 4.850 50,289 +0.04(+0.83%)
Jul 20, 2023 4.800 4.840 4.800 4.810 32,768 +0.02(+0.42%)
Jul 19, 2023 4.720 4.820 4.720 4.790 43,598 +0.20(+4.24%)
Jul 18, 2023 4.710 4.710 4.561 4.595 25,677 +0.04(+0.99%)
Jul 17, 2023 4.590 4.650 4.500 4.550 38,244 +0.04(+0.89%)
Jul 14, 2023 4.550 4.570 4.500 4.510 40,460 -0.11(-2.38%)
Jul 13, 2023 4.760 4.760 4.600 4.620 35,693 -0.03(-0.65%)
Jul 12, 2023 4.570 4.680 4.570 4.650 33,161 +0.05(+1.09%)
Jul 11, 2023 4.610 4.610 4.590 4.600 30,906 -0.10(-2.13%)
Jul 10, 2023 4.660 4.780 4.660 4.700 64,116 -0.07(-1.47%)
Jul 07, 2023 4.740 4.800 4.710 4.770 37,669 +0.06(+1.27%)
Jul 06, 2023 4.780 4.780 4.630 4.710 34,030 -0.09(-1.98%)
Jul 05, 2023 4.880 4.880 4.790 4.805 30,838 -0.04(-0.83%)
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.