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

Mazda Motor Corp (OP: MZDAY )

5.216 +0.116 (+2.27%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 14, 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 (%)
Feb 28, 2019 5.850 5.860 5.832 5.835 14,838 -0.04(-0.60%)
Feb 27, 2019 5.880 5.890 5.850 5.870 9,747 +0.01(+0.26%)
Feb 26, 2019 5.870 5.880 5.840 5.855 12,608 +0.05(+0.77%)
Feb 25, 2019 5.810 5.832 5.800 5.810 34,595 +0.03(+0.61%)
Feb 22, 2019 5.790 5.790 5.770 5.775 10,600 +0.03(+0.43%)
Feb 21, 2019 5.770 5.770 5.740 5.750 31,622 -0.03(-0.52%)
Feb 20, 2019 5.780 5.790 5.760 5.780 25,544 +0.03(+0.52%)
Feb 19, 2019 5.740 5.770 5.730 5.750 29,873 -0.05(-0.86%)
Feb 15, 2019 5.780 5.810 5.770 5.800 22,200 +0.01(+0.26%)
Feb 14, 2019 5.778 5.803 5.768 5.785 11,457 -0.05(-0.94%)
Feb 13, 2019 5.850 5.870 5.840 5.840 15,964 +0.01(+0.17%)
Feb 12, 2019 5.820 5.840 5.820 5.830 19,302 +0.13(+2.28%)
Feb 11, 2019 5.695 5.710 5.680 5.700 13,710 +0.01(+0.18%)
Feb 08, 2019 5.665 5.690 5.660 5.690 29,500 -0.12(-2.15%)
Feb 07, 2019 5.820 5.850 5.804 5.815 7,486 +0.12(+2.02%)
Feb 06, 2019 5.670 5.850 5.670 5.700 85,339 +0.20(+3.54%)
Feb 05, 2019 5.510 5.520 5.490 5.505 33,307 +0.00(+0.09%)
Feb 04, 2019 5.500 5.520 5.478 5.500 26,517 +0.05(+1.01%)
Feb 01, 2019 5.470 5.470 5.440 5.445 113,500 -0.04(-0.82%)
Jan 31, 2019 5.460 5.500 5.438 5.490 64,917 +0.02(+0.37%)
Jan 30, 2019 5.430 5.490 5.410 5.470 21,097 +0.03(+0.55%)
Jan 29, 2019 5.450 5.460 5.420 5.440 36,633 -0.03(-0.55%)
Jan 28, 2019 5.480 5.490 5.450 5.470 67,140 -0.04(-0.82%)
Jan 25, 2019 5.520 5.530 5.500 5.515 45,900 +0.05(+1.01%)
Jan 24, 2019 5.440 5.470 5.430 5.460 29,141 +0.07(+1.20%)
Jan 23, 2019 5.420 5.420 5.370 5.395 18,363 -0.02(-0.37%)
Jan 22, 2019 5.420 5.460 5.400 5.415 47,855 -0.03(-0.55%)
Jan 18, 2019 5.410 5.460 5.410 5.445 21,400 +0.08(+1.59%)
Jan 17, 2019 5.330 5.360 5.290 5.360 64,178 +0.03(+0.47%)
Jan 16, 2019 5.310 5.350 5.310 5.335 41,309 +0.01(+0.28%)
Jan 15, 2019 5.320 5.330 5.290 5.320 36,838 -0.08(-1.57%)
Jan 14, 2019 5.390 5.420 5.390 5.405 66,322 -0.01(-0.18%)
Jan 11, 2019 5.360 5.440 5.360 5.415 50,200 -0.00(-0.09%)
Jan 10, 2019 5.380 5.450 5.380 5.420 45,923 +0.00(+0.00%)
Jan 09, 2019 5.420 5.430 5.410 5.420 53,305 +0.04(+0.65%)
Jan 08, 2019 5.380 5.390 5.340 5.385 91,087 +0.13(+2.57%)
Jan 07, 2019 5.245 5.310 5.230 5.250 45,739 +0.03(+0.48%)
Jan 04, 2019 5.090 5.240 5.090 5.225 42,200 +0.12(+2.35%)
Jan 03, 2019 5.120 5.150 5.070 5.105 205,555 -0.04(-0.87%)
Jan 02, 2019 5.100 5.150 5.100 5.150 138,442 +0.06(+1.18%)
Dec 31, 2018 5.200 5.200 5.090 5.090 425,800 -0.01(-0.20%)
Dec 28, 2018 5.130 5.130 5.040 5.100 169,400 -0.03(-0.58%)
Dec 27, 2018 4.945 5.130 4.900 5.130 225,722 +0.17(+3.43%)
Dec 26, 2018 5.070 5.070 4.900 4.960 281,450 -0.15(-2.94%)
Dec 24, 2018 5.180 5.190 5.107 5.110 34,200 -0.11(-2.11%)
Dec 21, 2018 5.200 5.260 5.160 5.220 192,800 -0.12(-2.25%)
Dec 20, 2018 5.360 5.360 5.290 5.340 109,730 -0.04(-0.65%)
Dec 19, 2018 5.480 5.490 5.350 5.375 80,068 -0.05(-1.01%)
Dec 18, 2018 5.410 5.450 5.390 5.430 164,093 +0.10(+1.88%)
Dec 17, 2018 5.360 5.370 5.290 5.330 81,209 -0.09(-1.66%)
Dec 14, 2018 5.440 5.450 5.400 5.420 132,300 -0.07(-1.19%)
Dec 13, 2018 5.480 5.500 5.460 5.485 89,284 +0.11(+2.05%)
Dec 12, 2018 5.360 5.420 5.360 5.375 52,200 +0.06(+1.13%)
Dec 11, 2018 5.350 5.360 5.280 5.315 225,153 -0.07(-1.30%)
Dec 10, 2018 5.380 5.400 5.290 5.385 131,096 -0.00(-0.09%)
Dec 07, 2018 5.390 5.400 5.353 5.390 64,100 +0.00(+0.00%)
Dec 06, 2018 5.220 5.440 5.220 5.390 78,921 +0.09(+1.70%)
Dec 04, 2018 5.400 5.440 5.300 5.300 256,500 -0.17(-3.11%)
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.