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

Mazda Motor Corp (OP: MZDAY )

5.460 -0.080 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2022 3.380 3.380 3.260 3.260 85,183 -0.24(-6.86%)
Sep 29, 2022 3.560 3.640 3.500 3.500 100,477 -0.23(-6.17%)
Sep 28, 2022 3.810 3.810 3.680 3.730 49,849 -0.06(-1.58%)
Sep 27, 2022 3.810 3.820 3.760 3.790 185,374 -0.04(-0.98%)
Sep 26, 2022 3.960 3.960 3.810 3.828 43,709 -0.18(-4.55%)
Sep 23, 2022 4.015 4.015 3.960 4.010 44,553 -0.05(-1.25%)
Sep 22, 2022 4.050 4.150 4.010 4.061 64,483 +0.08(+2.02%)
Sep 21, 2022 4.045 4.071 3.980 3.980 29,469 -0.13(-3.16%)
Sep 20, 2022 4.110 4.130 4.080 4.110 32,302 -0.01(-0.36%)
Sep 19, 2022 4.050 4.125 4.050 4.125 91,478 +0.00(+0.12%)
Sep 16, 2022 4.086 4.120 4.060 4.120 28,699 +0.08(+1.98%)
Sep 15, 2022 4.090 4.139 4.040 4.040 10,389 -0.07(-1.70%)
Sep 14, 2022 3.990 4.150 3.990 4.110 52,151 +0.13(+3.27%)
Sep 13, 2022 4.060 4.060 3.980 3.980 127,860 -0.29(-6.79%)
Sep 12, 2022 4.420 4.420 4.150 4.270 173,570 +0.04(+0.95%)
Sep 09, 2022 4.350 4.350 4.200 4.230 27,406 +0.02(+0.48%)
Sep 08, 2022 4.180 4.210 4.150 4.210 33,950 +0.00(+0.00%)
Sep 07, 2022 4.060 4.210 4.060 4.210 54,273 +0.12(+2.93%)
Sep 06, 2022 4.200 4.200 4.090 4.090 53,588 -0.13(-3.08%)
Sep 02, 2022 4.250 4.270 4.200 4.220 34,906 -0.08(-1.86%)
Sep 01, 2022 4.300 4.310 4.260 4.300 38,378 -0.07(-1.60%)
Aug 31, 2022 4.380 4.380 4.340 4.370 45,054 +0.04(+1.04%)
Aug 30, 2022 4.450 4.450 4.310 4.325 49,965 -0.07(-1.65%)
Aug 29, 2022 4.330 4.420 4.300 4.397 17,785 +0.07(+1.61%)
Aug 26, 2022 4.250 4.401 4.140 4.328 25,219 -0.13(-2.85%)
Aug 25, 2022 4.430 4.460 4.430 4.455 33,885 +0.01(+0.34%)
Aug 24, 2022 4.420 4.460 4.400 4.440 32,704 +0.03(+0.67%)
Aug 23, 2022 4.450 4.470 4.410 4.410 30,377 -0.06(-1.34%)
Aug 22, 2022 4.480 4.484 4.450 4.470 41,479 -0.04(-0.89%)
Aug 19, 2022 4.530 4.530 4.490 4.510 25,657 -0.04(-0.77%)
Aug 18, 2022 4.510 4.580 4.510 4.545 33,785 -0.04(-0.98%)
Aug 17, 2022 4.600 4.610 4.510 4.590 50,663 +0.04(+0.88%)
Aug 16, 2022 4.400 4.600 4.400 4.550 31,272 -0.11(-2.36%)
Aug 15, 2022 4.770 4.770 4.601 4.660 40,220 -0.05(-1.06%)
Aug 12, 2022 4.590 4.710 4.590 4.710 35,019 +0.02(+0.43%)
Aug 11, 2022 4.640 4.730 4.640 4.690 66,766 +0.00(+0.00%)
Aug 10, 2022 4.610 4.705 4.610 4.690 267,475 +0.46(+10.87%)
Aug 09, 2022 4.250 4.250 4.200 4.230 192,457 -0.02(-0.59%)
Aug 08, 2022 4.280 4.280 4.250 4.255 22,241 +0.08(+1.79%)
Aug 05, 2022 4.250 4.250 4.160 4.180 39,038 -0.07(-1.65%)
Aug 04, 2022 4.380 4.380 4.240 4.250 38,676 +0.00(+0.00%)
Aug 03, 2022 4.190 4.250 4.190 4.250 59,611 -0.07(-1.62%)
Aug 02, 2022 4.310 4.420 4.310 4.320 96,354 +0.02(+0.35%)
Aug 01, 2022 4.350 4.430 4.250 4.305 56,579 +0.15(+3.73%)
Jul 29, 2022 4.240 4.240 4.123 4.150 109,623 -0.08(-1.89%)
Jul 28, 2022 4.160 4.240 4.160 4.230 20,529 +0.08(+1.93%)
Jul 27, 2022 4.100 4.160 4.080 4.150 69,587 +0.10(+2.47%)
Jul 26, 2022 4.040 4.090 4.040 4.050 28,618 +0.00(+0.00%)
Jul 25, 2022 4.010 4.070 4.010 4.050 32,552 +0.04(+1.00%)
Jul 22, 2022 4.005 4.030 3.987 4.010 43,934 -0.01(-0.25%)
Jul 21, 2022 3.975 4.020 3.970 4.020 29,294 +0.03(+0.75%)
Jul 20, 2022 3.980 3.990 3.940 3.990 47,615 +0.04(+1.01%)
Jul 19, 2022 3.930 3.970 3.930 3.950 108,862 +0.20(+5.33%)
Jul 18, 2022 3.870 3.870 3.750 3.750 97,475 +0.00(+0.00%)
Jul 15, 2022 3.715 3.780 3.715 3.750 19,962 -0.02(-0.66%)
Jul 14, 2022 3.630 3.800 3.630 3.775 26,948 +0.04(+1.21%)
Jul 13, 2022 3.818 3.820 3.661 3.730 58,223 +0.03(+0.81%)
Jul 12, 2022 3.600 3.770 3.600 3.700 53,208 -0.02(-0.54%)
Jul 11, 2022 3.660 3.750 3.660 3.720 98,820 -0.03(-0.80%)
Jul 08, 2022 3.730 3.760 3.720 3.750 42,083 +0.06(+1.63%)
Jul 07, 2022 3.680 3.720 3.680 3.690 105,273 +0.01(+0.27%)
Jul 06, 2022 3.770 3.770 3.650 3.680 81,716 -0.09(-2.39%)
Jul 05, 2022 3.880 3.880 3.740 3.770 85,569 -0.13(-3.33%)
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.