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

Mazda Motor Corp (OP: MZDAY )

5.105 -0.265 (-4.93%)
Streaming Delayed Price Updated: 3:04 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 31, 2016 7.766 7.840 7.730 7.820 8,792 +0.08(+1.03%)
Mar 30, 2016 7.706 7.750 7.660 7.740 16,528 -0.07(-0.90%)
Mar 29, 2016 7.688 7.810 7.688 7.810 15,718 +0.08(+1.03%)
Mar 28, 2016 7.770 7.770 7.540 7.730 11,705 +0.34(+4.60%)
Mar 24, 2016 7.390 7.390 7.390 0 -0.07(-0.94%)
Mar 23, 2016 7.500 7.550 7.420 7.460 8,471 -0.09(-1.19%)
Mar 22, 2016 7.472 7.580 7.440 7.550 30,727 -0.07(-0.92%)
Mar 21, 2016 7.620 7.620 7.220 7.620 11,984 +0.15(+2.01%)
Mar 18, 2016 7.420 7.470 7.370 7.470 22,340 -0.12(-1.58%)
Mar 17, 2016 7.512 7.610 7.470 7.590 30,260 +0.01(+0.13%)
Mar 16, 2016 7.510 7.610 7.510 7.580 27,387 +0.09(+1.20%)
Mar 15, 2016 7.500 7.500 7.420 7.490 20,389 -0.19(-2.47%)
Mar 14, 2016 7.560 7.750 7.560 7.680 8,062 +0.11(+1.45%)
Mar 11, 2016 7.530 7.570 7.430 7.570 13,240 +0.29(+3.98%)
Mar 10, 2016 7.460 7.460 7.250 7.280 16,078 +0.18(+2.54%)
Mar 09, 2016 7.020 7.160 7.020 7.100 7,170 -0.18(-2.47%)
Mar 08, 2016 7.326 7.326 7.250 7.280 63,337 -0.13(-1.75%)
Mar 07, 2016 7.450 7.490 7.390 7.410 18,763 -0.06(-0.80%)
Mar 04, 2016 7.520 7.520 7.400 7.470 86,535 +0.27(+3.75%)
Mar 03, 2016 7.186 7.210 7.160 7.200 52,146 +0.20(+2.86%)
Mar 02, 2016 7.050 7.050 6.950 7.000 14,300 +0.07(+1.01%)
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.