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 28, 2018 5.980 5.980 5.932 5.960 19,600 +0.01(+0.25%)
Sep 27, 2018 5.940 5.960 5.880 5.945 44,162 +0.04(+0.68%)
Sep 26, 2018 5.910 5.960 5.880 5.905 32,202 -0.05(-0.84%)
Sep 25, 2018 5.890 5.980 5.890 5.955 95,415 +0.00(+0.00%)
Sep 24, 2018 5.990 5.990 5.850 5.955 21,314 -0.02(-0.33%)
Sep 21, 2018 6.000 6.000 5.960 5.975 59,000 +0.06(+1.10%)
Sep 20, 2018 5.938 5.950 5.890 5.910 36,142 +0.04(+0.68%)
Sep 19, 2018 5.810 5.890 5.810 5.870 72,264 +0.01(+0.17%)
Sep 18, 2018 5.800 5.875 5.800 5.860 76,374 +0.12(+2.18%)
Sep 17, 2018 5.780 5.780 5.730 5.735 60,521 -0.00(-0.09%)
Sep 14, 2018 5.720 5.750 5.700 5.740 66,300 +0.11(+1.95%)
Sep 13, 2018 5.628 5.640 5.610 5.630 97,737 +0.10(+1.90%)
Sep 12, 2018 5.500 5.550 5.490 5.525 65,544 +0.04(+0.64%)
Sep 11, 2018 5.500 5.510 5.480 5.490 208,289 -0.03(-0.54%)
Sep 10, 2018 5.500 5.550 5.500 5.520 114,022 +0.01(+0.27%)
Sep 07, 2018 5.530 5.530 5.490 5.505 83,800 -0.08(-1.43%)
Sep 06, 2018 5.590 5.590 5.540 5.585 48,857 +0.04(+0.81%)
Sep 05, 2018 5.535 5.550 5.510 5.540 192,663 -0.07(-1.16%)
Sep 04, 2018 5.610 5.610 5.560 5.605 54,753 -0.13(-2.27%)
Aug 31, 2018 5.735 5.735 5.735 0 +0.02(+0.26%)
Aug 30, 2018 5.820 5.820 5.720 5.720 66,206 -0.11(-1.89%)
Aug 29, 2018 5.780 5.830 5.780 5.830 33,242 +0.01(+0.17%)
Aug 28, 2018 5.840 5.850 5.815 5.820 151,406 +0.05(+0.87%)
Aug 27, 2018 5.770 5.780 5.750 5.770 50,952 +0.09(+1.58%)
Aug 24, 2018 5.770 5.770 5.680 5.680 37,500 -0.03(-0.53%)
Aug 23, 2018 5.720 5.720 5.690 5.710 88,495 -0.11(-1.81%)
Aug 22, 2018 5.810 5.860 5.800 5.815 91,535 +0.05(+0.87%)
Aug 21, 2018 5.770 5.780 5.730 5.765 73,748 +0.01(+0.26%)
Aug 20, 2018 5.762 5.770 5.730 5.750 29,036 -0.03(-0.52%)
Aug 17, 2018 5.768 5.790 5.760 5.780 42,300 -0.00(-0.09%)
Aug 16, 2018 5.710 5.790 5.710 5.785 178,439 +0.08(+1.40%)
Aug 15, 2018 5.800 5.800 5.690 5.705 64,322 -0.10(-1.81%)
Aug 14, 2018 5.820 5.820 5.800 5.810 134,598 -0.05(-0.85%)
Aug 13, 2018 5.855 5.890 5.830 5.860 97,949 +0.00(+0.00%)
Aug 10, 2018 5.900 5.900 5.850 5.860 10,200 -0.04(-0.76%)
Aug 09, 2018 5.900 5.920 5.900 5.905 75,504 +0.00(+0.00%)
Aug 08, 2018 6.000 6.010 5.860 5.905 206,182 -0.11(-1.83%)
Aug 07, 2018 5.960 6.020 5.960 6.015 80,275 +0.06(+1.09%)
Aug 06, 2018 5.980 5.980 5.950 5.950 25,625 -0.01(-0.17%)
Aug 03, 2018 5.940 5.960 5.910 5.960 21,700 -0.04(-0.67%)
Aug 02, 2018 5.975 6.020 5.960 6.000 26,722 -0.08(-1.40%)
Aug 01, 2018 6.350 6.350 5.960 6.085 32,673 -0.11(-1.70%)
Jul 31, 2018 6.170 6.218 6.164 6.190 91,703 -0.02(-0.32%)
Jul 30, 2018 6.170 6.210 6.160 6.210 110,698 +0.08(+1.31%)
Jul 27, 2018 6.145 6.170 6.120 6.130 46,000 +0.01(+0.16%)
Jul 26, 2018 6.130 6.170 6.120 6.120 47,277 +0.02(+0.33%)
Jul 25, 2018 6.100 6.120 6.050 6.100 94,601 -0.03(-0.49%)
Jul 24, 2018 6.095 6.130 6.050 6.130 168,328 +0.11(+1.83%)
Jul 23, 2018 6.040 6.040 6.020 6.020 23,943 -0.05(-0.74%)
Jul 20, 2018 6.050 6.070 6.040 6.065 57,837 +0.08(+1.34%)
Jul 19, 2018 5.995 6.000 5.960 5.985 67,611 -0.02(-0.33%)
Jul 18, 2018 5.941 6.040 5.941 6.005 150,703 +0.05(+0.84%)
Jul 17, 2018 5.920 5.960 5.920 5.955 146,211 +0.10(+1.71%)
Jul 16, 2018 5.860 5.860 5.840 5.855 95,118 +0.02(+0.34%)
Jul 13, 2018 5.850 5.870 5.820 5.835 103,466 -0.02(-0.34%)
Jul 12, 2018 5.870 5.850 5.855 77,510 -0.01(-0.26%)
Jul 11, 2018 5.900 5.920 5.860 5.870 88,292 -0.09(-1.51%)
Jul 10, 2018 5.938 5.970 5.930 5.960 189,040 -0.03(-0.42%)
Jul 09, 2018 5.990 5.950 5.985 99,854 +0.03(+0.42%)
Jul 06, 2018 5.950 5.980 5.930 5.960 82,976 -0.04(-0.67%)
Jul 05, 2018 6.000 6.010 5.950 6.000 38,360 +0.02(+0.33%)
Jul 03, 2018 5.980 5.980 5.980 0 -0.05(-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.