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

Mazda Motor Corp (OP: MZDAY )

5.330 +0.007 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2018 6.680 6.680 6.680 0 +0.10(+1.52%)
Mar 28, 2018 6.550 6.600 6.520 6.580 95,016 +0.06(+0.92%)
Mar 27, 2018 6.620 6.640 6.490 6.520 63,953 -0.06(-0.84%)
Mar 26, 2018 6.480 6.590 6.480 6.575 111,014 +0.07(+1.00%)
Mar 23, 2018 6.510 6.585 6.490 6.510 43,269 -0.08(-1.14%)
Mar 22, 2018 6.630 6.660 6.585 6.585 25,822 -0.05(-0.83%)
Mar 21, 2018 6.625 6.680 6.610 6.640 35,935 +0.01(+0.15%)
Mar 20, 2018 6.620 6.640 6.610 6.630 23,659 +0.12(+1.77%)
Mar 19, 2018 6.650 6.650 6.490 6.515 25,441 -0.10(-1.44%)
Mar 16, 2018 6.615 6.630 6.590 6.610 11,402 +0.00(+0.08%)
Mar 15, 2018 6.550 6.620 6.550 6.605 33,551 +0.09(+1.30%)
Mar 14, 2018 6.530 6.540 6.510 6.520 17,024 +0.07(+1.09%)
Mar 13, 2018 6.500 6.520 6.443 6.450 54,840 -0.05(-0.77%)
Mar 12, 2018 6.445 6.520 6.445 6.500 38,201 -0.00(-0.08%)
Mar 09, 2018 6.474 6.510 6.462 6.505 26,649 -0.05(-0.76%)
Mar 08, 2018 6.590 6.590 6.520 6.555 21,496 -0.04(-0.53%)
Mar 07, 2018 6.600 6.610 6.550 6.590 36,364 -0.10(-1.49%)
Mar 06, 2018 6.710 6.720 6.662 6.690 69,070 -0.06(-0.96%)
Mar 05, 2018 6.640 6.775 6.610 6.755 18,754 +0.04(+0.52%)
Mar 02, 2018 6.700 6.740 6.610 6.720 32,636 -0.02(-0.30%)
Mar 01, 2018 6.820 6.860 6.710 6.740 61,854 -0.18(-2.60%)
Feb 28, 2018 6.940 6.960 6.910 6.920 10,993 -0.04(-0.57%)
Feb 27, 2018 7.060 7.060 6.960 6.960 4,468 -0.07(-1.00%)
Feb 26, 2018 7.015 7.060 7.010 7.030 13,598 +0.09(+1.30%)
Feb 23, 2018 7.010 7.010 6.890 6.940 14,751 +0.11(+1.61%)
Feb 22, 2018 6.840 6.870 6.820 6.830 22,659 -0.06(-0.87%)
Feb 21, 2018 6.950 6.962 6.850 6.890 28,912 -0.08(-1.15%)
Feb 20, 2018 6.960 6.998 6.950 6.970 23,997 +0.00(+0.00%)
Feb 16, 2018 6.970 6.970 6.970 0 +0.08(+1.16%)
Feb 15, 2018 6.930 6.930 6.870 6.890 37,231 -0.12(-1.71%)
Feb 14, 2018 6.880 7.020 6.850 7.010 39,193 +0.05(+0.72%)
Feb 13, 2018 6.945 6.980 6.930 6.960 13,465 -0.04(-0.50%)
Feb 12, 2018 6.970 7.090 6.930 6.995 91,689 +0.16(+2.27%)
Feb 09, 2018 6.800 6.910 6.690 6.840 33,494 +0.20(+3.01%)
Feb 08, 2018 6.840 6.840 6.640 6.640 61,974 -0.24(-3.49%)
Feb 07, 2018 7.030 7.060 6.880 84,324 -0.18(-2.55%)
Feb 06, 2018 6.970 7.080 6.910 7.060 53,009 +0.37(+5.53%)
Feb 05, 2018 6.840 6.930 6.670 6.690 75,685 -0.24(-3.53%)
Feb 02, 2018 6.970 6.970 6.920 6.935 24,637 -0.02(-0.29%)
Feb 01, 2018 7.020 7.020 6.935 6.955 21,075 -0.08(-1.07%)
Jan 31, 2018 7.100 7.100 6.986 7.030 21,900 -0.05(-0.71%)
Jan 30, 2018 7.140 7.140 7.054 7.080 21,175 -0.05(-0.70%)
Jan 29, 2018 7.208 7.208 7.100 7.130 15,298 -0.01(-0.14%)
Jan 26, 2018 7.111 7.150 7.100 7.140 31,766 +0.01(+0.14%)
Jan 25, 2018 7.145 7.170 7.130 7.130 26,088 -0.06(-0.83%)
Jan 24, 2018 7.217 7.217 7.160 7.190 32,309 +0.07(+0.98%)
Jan 23, 2018 7.110 7.120 7.080 7.120 26,577 -0.02(-0.28%)
Jan 22, 2018 7.105 7.140 7.105 7.140 19,176 +0.09(+1.28%)
Jan 19, 2018 7.060 7.060 7.030 7.050 23,144 +0.00(+0.07%)
Jan 18, 2018 7.100 7.100 7.010 7.045 33,982 -0.12(-1.61%)
Jan 17, 2018 7.105 7.167 7.090 7.160 18,425 +0.11(+1.56%)
Jan 16, 2018 7.260 7.260 7.010 7.050 37,020 -0.03(-0.42%)
Jan 12, 2018 7.080 7.080 7.080 0 +0.02(+0.28%)
Jan 11, 2018 7.050 7.070 7.000 7.060 48,069 +0.09(+1.36%)
Jan 10, 2018 7.000 7.000 6.960 6.965 121,344 +0.04(+0.65%)
Jan 09, 2018 6.925 6.930 6.900 6.920 18,963 +0.00(+0.00%)
Jan 08, 2018 6.880 6.920 6.880 6.920 18,398 +0.06(+0.87%)
Jan 05, 2018 6.865 6.880 6.850 6.860 7,272 +0.03(+0.44%)
Jan 04, 2018 6.775 6.830 6.775 6.830 77,350 +0.07(+1.04%)
Jan 03, 2018 6.670 6.780 6.670 6.760 31,089 +0.09(+1.35%)
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.