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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2021 4.760 4.760 4.640 4.655 31,742 -0.09(-2.00%)
Jun 29, 2021 4.850 4.850 4.730 4.750 275,596 -0.04(-0.84%)
Jun 28, 2021 4.750 4.900 4.750 4.790 30,973 +0.04(+0.84%)
Jun 25, 2021 4.810 4.810 4.715 4.750 70,341 +0.24(+5.32%)
Jun 24, 2021 4.460 4.510 4.460 4.510 83,940 +0.17(+3.80%)
Jun 23, 2021 4.350 4.420 4.340 4.345 45,211 -0.04(-1.03%)
Jun 22, 2021 4.390 4.390 4.320 4.390 31,950 +0.03(+0.69%)
Jun 21, 2021 4.410 4.410 4.290 4.360 62,027 +0.04(+0.81%)
Jun 18, 2021 4.460 4.510 4.310 4.325 64,616 -0.19(-4.31%)
Jun 17, 2021 4.540 4.570 4.520 4.520 20,807 +0.04(+0.89%)
Jun 16, 2021 4.490 4.630 4.480 4.480 29,150 -0.01(-0.22%)
Jun 15, 2021 4.520 4.579 4.470 4.490 29,142 -0.10(-2.17%)
Jun 14, 2021 4.690 4.690 4.530 4.590 21,202 +0.08(+1.76%)
Jun 11, 2021 4.610 4.610 4.490 4.510 32,203 -0.11(-2.38%)
Jun 10, 2021 4.620 4.670 4.600 4.620 37,523 +0.04(+0.87%)
Jun 09, 2021 4.654 4.750 4.580 4.580 29,259 -0.08(-1.72%)
Jun 08, 2021 4.500 4.790 4.500 4.660 43,677 +0.01(+0.22%)
Jun 07, 2021 4.760 4.820 4.590 4.650 53,841 -0.05(-1.06%)
Jun 04, 2021 4.527 4.700 4.520 4.700 81,121 +0.22(+4.91%)
Jun 03, 2021 4.500 4.500 4.380 4.480 75,523 +0.04(+0.90%)
Jun 02, 2021 4.290 4.440 4.290 4.440 63,311 +0.18(+4.16%)
Jun 01, 2021 4.355 4.380 4.230 4.263 36,040 -0.08(-1.94%)
May 28, 2021 4.340 4.390 4.300 4.347 36,201 +0.14(+3.25%)
May 27, 2021 4.220 4.230 4.100 4.210 70,388 +0.14(+3.44%)
May 26, 2021 4.060 4.110 4.050 4.070 21,507 +0.04(+0.99%)
May 25, 2021 4.035 4.040 3.990 4.030 40,213 -0.01(-0.25%)
May 24, 2021 3.960 4.060 3.960 4.040 30,498 +0.00(+0.00%)
May 21, 2021 4.000 4.050 4.000 4.040 83,705 +0.04(+0.87%)
May 20, 2021 3.960 4.020 3.910 4.005 59,027 +0.17(+4.57%)
May 19, 2021 3.850 3.920 3.790 3.830 35,222 -0.09(-2.42%)
May 18, 2021 4.120 4.120 3.900 3.925 59,239 -0.03(-0.63%)
May 17, 2021 4.020 4.020 3.900 3.950 45,389 +0.01(+0.25%)
May 14, 2021 4.050 4.050 3.870 3.940 83,712 +0.08(+2.07%)
May 13, 2021 3.950 3.950 3.760 3.860 101,830 +0.01(+0.26%)
May 12, 2021 4.010 4.020 3.800 3.850 34,526 -0.16(-3.99%)
May 11, 2021 4.050 4.060 3.870 4.010 94,232 -0.07(-1.72%)
May 10, 2021 3.970 4.175 3.970 4.080 96,103 +0.11(+2.77%)
May 07, 2021 3.940 3.990 3.921 3.970 66,992 +0.07(+1.80%)
May 06, 2021 3.905 3.920 3.780 3.900 208,439 +0.02(+0.52%)
May 05, 2021 3.745 3.880 3.740 3.880 108,847 +0.08(+2.11%)
May 04, 2021 3.890 3.890 3.790 3.800 32,475 -0.07(-1.81%)
May 03, 2021 3.930 3.950 3.850 3.870 47,432 +0.02(+0.52%)
Apr 30, 2021 3.935 3.970 3.800 3.850 43,100 -0.08(-2.01%)
Apr 29, 2021 3.995 4.030 3.880 3.929 46,433 +0.01(+0.23%)
Apr 28, 2021 3.990 3.990 3.890 3.920 42,672 -0.03(-0.76%)
Apr 27, 2021 3.860 3.950 3.860 3.950 36,819 +0.01(+0.26%)
Apr 26, 2021 4.015 4.030 3.900 3.940 51,253 +0.07(+1.81%)
Apr 23, 2021 3.790 3.890 3.790 3.870 30,300 +0.06(+1.71%)
Apr 22, 2021 3.860 3.900 3.780 3.805 53,346 -0.05(-1.40%)
Apr 21, 2021 3.870 3.880 3.764 3.859 136,221 -0.00(-0.03%)
Apr 20, 2021 3.990 3.990 3.860 3.860 60,355 -0.20(-4.93%)
Apr 19, 2021 4.200 4.200 4.000 4.060 51,459 -0.05(-1.22%)
Apr 16, 2021 4.030 4.120 4.030 4.110 157,900 +0.04(+1.11%)
Apr 15, 2021 4.060 4.080 4.050 4.065 18,741 -0.00(-0.12%)
Apr 14, 2021 3.975 4.070 3.970 4.070 39,084 +0.00(+0.00%)
Apr 13, 2021 4.140 4.140 3.970 4.070 40,494 +0.05(+1.24%)
Apr 12, 2021 3.920 4.060 3.920 4.020 20,711 -0.03(-0.62%)
Apr 09, 2021 3.910 4.060 3.910 4.045 13,100 +0.02(+0.50%)
Apr 08, 2021 4.130 4.130 4.010 4.025 26,207 -0.01(-0.37%)
Apr 07, 2021 4.025 4.040 3.960 4.040 37,690 +0.02(+0.50%)
Apr 06, 2021 4.095 4.100 3.971 4.020 99,221 -0.11(-2.66%)
Apr 05, 2021 4.100 4.150 4.090 4.130 84,492 +0.15(+3.77%)
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.