Skip to main content

Mazda Motor Corp (OP: MZDAY )

4.340 -0.150 (-3.34%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.650 4.650 4.490 4.490 96,395 +0.00(+0.00%)
Jul 22, 2024 4.600 4.600 4.457 4.490 128,803 +0.02(+0.45%)
Jul 19, 2024 4.520 4.520 4.460 4.470 72,877 -0.07(-1.54%)
Jul 18, 2024 4.600 4.600 4.540 4.540 229,390 -0.15(-3.20%)
Jul 17, 2024 4.710 4.750 4.680 4.690 126,519 -0.10(-2.09%)
Jul 16, 2024 4.890 4.890 4.750 4.790 85,589 +0.01(+0.21%)
Jul 15, 2024 4.720 4.800 4.700 4.780 88,661 +0.01(+0.21%)
Jul 12, 2024 4.700 4.980 4.700 4.770 135,518 +0.02(+0.42%)
Jul 11, 2024 4.810 4.870 4.720 4.750 111,715 +0.03(+0.64%)
Jul 10, 2024 4.820 4.820 4.670 4.720 173,856 +0.06(+1.29%)
Jul 09, 2024 4.760 4.760 4.572 4.660 231,386 -0.07(-1.48%)
Jul 08, 2024 4.860 4.860 4.720 4.730 104,843 -0.06(-1.25%)
Jul 05, 2024 4.810 4.810 4.640 4.790 85,332 +0.10(+2.13%)
Jul 03, 2024 4.680 4.750 4.680 4.690 27,433 -0.14(-2.90%)
Jul 02, 2024 4.920 4.920 4.780 4.830 6,135,567 +0.04(+0.84%)
Jul 01, 2024 4.800 4.838 4.760 4.790 3,104,149 -0.03(-0.63%)
Jun 28, 2024 4.825 4.890 4.820 4.820 169,930 +0.02(+0.42%)
Jun 27, 2024 4.670 4.823 4.640 4.800 249,745 +0.01(+0.21%)
Jun 26, 2024 4.784 4.800 4.760 4.790 1,634,273 -0.11(-2.23%)
Jun 25, 2024 4.878 4.900 4.870 4.899 188,221 +0.09(+1.85%)
Jun 24, 2024 4.680 4.865 4.680 4.810 215,664 +0.04(+0.84%)
Jun 21, 2024 4.890 4.890 4.740 4.770 158,052 -0.04(-0.83%)
Jun 20, 2024 4.700 4.830 4.700 4.810 158,565 +0.19(+4.11%)
Jun 18, 2024 4.750 4.750 4.600 4.620 245,135 +0.03(+0.66%)
Jun 17, 2024 4.580 4.590 4.510 4.590 189,684 -0.08(-1.72%)
Jun 14, 2024 4.670 4.700 4.640 4.670 115,973 +0.01(+0.21%)
Jun 13, 2024 4.760 4.810 4.626 4.660 174,433 -0.17(-3.57%)
Jun 12, 2024 4.850 4.890 4.830 4.832 136,234 +0.00(+0.05%)
Jun 11, 2024 4.860 4.860 4.820 4.830 132,524 -0.10(-2.03%)
Jun 10, 2024 4.935 5.080 4.830 4.930 98,192 +0.06(+1.23%)
Jun 07, 2024 4.900 4.900 4.850 4.870 81,576 -0.04(-0.72%)
Jun 06, 2024 4.850 4.950 4.850 4.905 100,806 -0.06(-1.30%)
Jun 05, 2024 5.090 5.090 4.790 4.970 93,106 -0.08(-1.58%)
Jun 04, 2024 5.090 5.120 5.040 5.050 118,176 +0.02(+0.40%)
Jun 03, 2024 5.030 5.060 4.970 5.030 83,332 -0.22(-4.19%)
May 31, 2024 5.060 5.260 5.060 5.250 146,689 +0.15(+2.94%)
May 30, 2024 5.090 5.218 5.090 5.100 114,641 +0.09(+1.80%)
May 29, 2024 5.190 5.190 5.000 5.010 98,217 -0.04(-0.79%)
May 28, 2024 4.900 5.200 4.900 5.050 101,879 +0.08(+1.61%)
May 24, 2024 4.870 5.000 4.850 4.970 118,362 +0.02(+0.40%)
May 23, 2024 5.128 5.128 4.910 4.950 122,204 -0.03(-0.60%)
May 22, 2024 5.110 5.110 4.960 4.980 92,966 -0.03(-0.60%)
May 21, 2024 5.110 5.180 5.010 5.010 65,382 -0.08(-1.57%)
May 20, 2024 5.050 5.130 4.960 5.090 96,812 +0.07(+1.39%)
May 17, 2024 5.100 5.100 5.000 5.020 106,485 +0.01(+0.20%)
May 16, 2024 5.070 5.070 4.940 5.010 111,425 -0.23(-4.39%)
May 15, 2024 5.100 5.240 5.100 5.240 63,037 +0.02(+0.47%)
May 14, 2024 5.350 5.350 5.150 5.216 87,436 +0.12(+2.27%)
May 13, 2024 5.230 5.230 5.100 5.100 191,951 -0.27(-5.03%)
May 10, 2024 5.210 5.370 5.210 5.370 151,688 -0.09(-1.65%)
May 09, 2024 5.440 5.460 5.430 5.460 81,584 -0.08(-1.44%)
May 08, 2024 5.500 5.540 5.380 5.540 45,160 +0.04(+0.73%)
May 07, 2024 5.640 5.640 5.480 5.500 74,553 -0.12(-2.05%)
May 06, 2024 5.650 5.650 5.580 5.615 41,939 +0.07(+1.17%)
May 03, 2024 5.540 5.580 5.535 5.550 52,491 +0.03(+0.54%)
May 02, 2024 5.570 5.570 4.800 5.520 47,999 -0.07(-1.25%)
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.