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

Mazda Motor Corp (OP: MZDAY )

5.100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
Mar 29, 2019 5.540 5.570 5.540 5.560 21,000 -0.05(-0.80%)
Mar 28, 2019 5.590 5.620 5.590 5.605 18,815 -0.11(-2.01%)
Mar 27, 2019 5.740 5.790 5.630 5.720 11,590 +0.00(+0.00%)
Mar 26, 2019 5.710 5.730 5.690 5.720 18,241 +0.09(+1.60%)
Mar 25, 2019 5.600 5.640 5.580 5.630 18,110 +0.04(+0.81%)
Mar 22, 2019 5.620 5.660 5.580 5.585 32,300 -0.03(-0.53%)
Mar 21, 2019 5.590 5.630 5.590 5.615 38,666 +0.03(+0.54%)
Mar 20, 2019 5.570 5.620 5.550 5.585 17,518 +0.01(+0.18%)
Mar 19, 2019 5.600 5.610 5.561 5.575 15,230 -0.02(-0.36%)
Mar 18, 2019 5.530 5.610 5.530 5.595 35,300 +0.08(+1.36%)
Mar 15, 2019 5.510 5.520 5.500 5.520 37,200 +0.06(+1.10%)
Mar 14, 2019 5.447 5.475 5.440 5.460 18,261 -0.07(-1.27%)
Mar 13, 2019 5.520 5.540 5.520 5.530 7,193 -0.02(-0.36%)
Mar 12, 2019 5.500 5.580 5.500 5.550 32,768 +0.04(+0.73%)
Mar 11, 2019 5.500 5.530 5.490 5.510 46,820 +0.05(+0.92%)
Mar 08, 2019 5.530 5.530 5.390 5.460 30,600 -0.07(-1.27%)
Mar 07, 2019 5.510 5.535 5.510 5.530 15,800 -0.11(-1.95%)
Mar 06, 2019 5.650 5.675 5.640 5.640 103,359 -0.04(-0.79%)
Mar 05, 2019 5.680 5.690 5.630 5.685 35,900 -0.01(-0.09%)
Mar 04, 2019 5.740 5.770 5.650 5.690 116,259 -0.18(-3.15%)
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.