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 (%)
Mar 31, 2015 10.16 10.19 10.13 10.15 17,418 -0.10(-0.98%)
Mar 30, 2015 10.16 10.25 10.16 10.25 25,101 -0.02(-0.19%)
Mar 27, 2015 10.14 10.29 10.14 10.27 231,891 -0.10(-0.96%)
Mar 26, 2015 10.25 10.44 10.17 10.37 648,643 +0.01(+0.10%)
Mar 25, 2015 10.43 10.44 10.32 10.36 9,921 -0.01(-0.10%)
Mar 24, 2015 10.16 10.40 10.16 10.37 58,612 +0.29(+2.88%)
Mar 23, 2015 10.11 10.11 10.07 10.08 8,201 +0.09(+0.90%)
Mar 20, 2015 10.02 10.04 9.980 9.990 5,039 +0.06(+0.60%)
Mar 19, 2015 9.834 9.930 9.834 9.930 7,801 +0.03(+0.30%)
Mar 18, 2015 9.750 9.940 9.750 9.900 6,607 +0.02(+0.20%)
Mar 17, 2015 9.900 9.950 9.830 9.880 10,384 -0.07(-0.70%)
Mar 16, 2015 10.05 10.05 9.950 9.950 145,296 -0.18(-1.78%)
Mar 13, 2015 10.05 10.14 10.04 10.13 278,521 +0.18(+1.81%)
Mar 12, 2015 9.930 9.950 9.870 9.950 10,005 -0.04(-0.40%)
Mar 11, 2015 10.00 10.02 9.940 9.990 15,906 -0.20(-1.96%)
Mar 10, 2015 10.16 10.19 10.09 10.19 11,223 -0.06(-0.59%)
Mar 09, 2015 10.21 10.29 10.20 10.25 4,052 -0.12(-1.16%)
Mar 06, 2015 10.42 10.44 10.30 10.37 10,076 -0.11(-1.00%)
Mar 05, 2015 10.45 10.51 10.45 10.47 7,282 +0.03(+0.24%)
Mar 04, 2015 10.45 10.35 10.45 2,300 +0.00(+0.00%)
Mar 03, 2015 10.44 10.45 10.38 10.45 27,197 -0.10(-0.95%)
Mar 02, 2015 10.59 10.59 10.47 10.55 28,464 -0.17(-1.60%)
Feb 27, 2015 10.71 10.74 10.66 10.72 4,779 -0.09(-0.81%)
Feb 26, 2015 10.79 10.82 10.73 10.81 4,487 +0.06(+0.56%)
Feb 25, 2015 10.83 10.83 10.71 10.75 65,046 +0.00(+0.00%)
Feb 24, 2015 10.76 10.76 10.64 10.75 303,895 +0.17(+1.61%)
Feb 23, 2015 10.53 10.60 10.53 10.58 19,125 -0.17(-1.58%)
Feb 20, 2015 10.64 10.75 10.58 10.75 7,276 +0.15(+1.42%)
Feb 19, 2015 10.52 10.62 10.52 10.60 19,032 +0.04(+0.38%)
Feb 18, 2015 10.64 10.65 10.53 10.56 27,919 +0.26(+2.52%)
Feb 17, 2015 10.31 10.31 10.24 10.30 13,615 +0.24(+2.39%)
Feb 13, 2015 10.06 10.06 10.06 0 +0.06(+0.60%)
Feb 12, 2015 10.07 10.09 9.870 10.00 14,488 -0.13(-1.28%)
Feb 11, 2015 10.09 10.17 10.08 10.13 20,790 +0.04(+0.40%)
Feb 10, 2015 10.06 10.14 10.03 10.09 6,920 -0.01(-0.10%)
Feb 09, 2015 10.17 10.17 10.08 10.10 15,082 -0.22(-2.13%)
Feb 06, 2015 10.28 10.32 10.11 10.32 32,044 -0.03(-0.29%)
Feb 05, 2015 10.31 10.37 10.27 10.35 18,924 -0.16(-1.52%)
Feb 04, 2015 10.42 10.54 10.42 10.51 90,653 +0.21(+2.04%)
Feb 03, 2015 10.33 10.34 10.21 10.30 22,849 -0.06(-0.58%)
Feb 02, 2015 10.38 10.39 10.35 10.36 5,227 +0.06(+0.58%)
Jan 30, 2015 10.24 10.37 10.24 10.30 532,988 -0.15(-1.44%)
Jan 29, 2015 10.36 10.53 10.34 10.45 105,769 +0.02(+0.19%)
Jan 28, 2015 10.51 10.51 10.43 10.43 3,522 -0.03(-0.32%)
Jan 27, 2015 10.49 10.54 10.41 10.46 13,155 +0.06(+0.57%)
Jan 26, 2015 10.41 10.46 10.29 10.40 65,520 -0.29(-2.76%)
Jan 23, 2015 10.87 10.87 10.70 10.70 10,195 -0.21(-1.92%)
Jan 22, 2015 10.69 10.92 10.69 10.91 15,296 -0.02(-0.14%)
Jan 21, 2015 10.83 10.97 10.83 10.93 21,406 -0.21(-1.84%)
Jan 20, 2015 11.10 11.13 10.98 11.13 2,170,394 +0.38(+3.53%)
Jan 16, 2015 10.75 10.75 10.75 0 +0.20(+1.90%)
Jan 15, 2015 10.60 10.60 10.48 10.55 49,028 -0.20(-1.86%)
Jan 14, 2015 10.68 10.75 10.63 10.75 3,945 -0.18(-1.65%)
Jan 13, 2015 10.93 0 +0.15(+1.44%)
Jan 12, 2015 11.06 11.06 10.65 10.78 23,500 -0.03(-0.23%)
Jan 09, 2015 10.91 11.09 10.73 10.80 11,777 -0.70(-6.09%)
Jan 08, 2015 11.38 11.50 11.38 11.50 40,365 -0.06(-0.52%)
Jan 07, 2015 11.58 11.62 11.55 11.56 1,988 +0.26(+2.30%)
Jan 06, 2015 11.37 11.37 11.24 11.30 13,674 -0.35(-3.00%)
Jan 05, 2015 11.62 11.69 11.49 11.65 8,380 -0.43(-3.56%)
Jan 02, 2015 12.10 12.15 12.08 12.08 19,927 +0.01(+0.08%)
Dec 31, 2014 12.07 12.07 12.07 0 -0.06(-0.49%)
Dec 30, 2014 12.02 12.13 12.00 12.13 1,829 -0.17(-1.42%)
Dec 29, 2014 12.37 12.38 12.23 12.30 20,885 -0.59(-4.54%)
Dec 26, 2014 12.77 13.03 12.77 12.89 17,536 +0.41(+3.29%)
Dec 24, 2014 12.48 12.48 12.48 0 -0.14(-1.11%)
Dec 23, 2014 12.58 12.62 12.56 12.62 6,655 +0.14(+1.12%)
Dec 22, 2014 12.47 12.55 12.47 12.48 7,845 -0.10(-0.79%)
Dec 19, 2014 12.49 12.62 12.49 12.58 1,240 +0.15(+1.25%)
Dec 18, 2014 12.41 12.45 12.34 12.43 7,425 +0.15(+1.22%)
Dec 17, 2014 12.10 12.34 12.10 12.28 45,641 +0.46(+3.89%)
Dec 16, 2014 11.94 11.81 6,916 -0.13(-1.13%)
Dec 15, 2014 12.19 12.27 11.95 11.95 4,734 -0.69(-5.42%)
Dec 12, 2014 12.69 12.76 12.60 12.63 3,636 +0.16(+1.28%)
Dec 11, 2014 12.57 12.68 12.47 12.47 12,079 +0.17(+1.42%)
Dec 10, 2014 12.51 12.51 12.27 12.30 11,347 -0.37(-2.92%)
Dec 09, 2014 12.59 12.67 12.51 12.67 10,818 -0.33(-2.54%)
Dec 08, 2014 13.11 13.11 12.92 13.00 4,598 -0.30(-2.26%)
Dec 05, 2014 13.31 13.41 13.30 13.30 14,989 +0.11(+0.83%)
Dec 04, 2014 13.21 13.28 13.17 13.19 3,712 -0.16(-1.20%)
Dec 03, 2014 13.25 13.35 13.25 13.35 2,071 -0.02(-0.15%)
Dec 02, 2014 13.36 13.39 13.36 13.37 2,092 +0.14(+1.06%)
Dec 01, 2014 13.23 13.23 13.23 13.23 195,077 +0.29(+2.24%)
Nov 28, 2014 12.85 12.94 12.85 12.94 4,541 -0.11(-0.80%)
Nov 26, 2014 13.04 13.04 13.04 0 +0.32(+2.56%)
Nov 25, 2014 12.74 12.74 12.72 12.72 842 +0.11(+0.83%)
Nov 24, 2014 12.62 12.62 12.62 12.62 278 +0.04(+0.28%)
Nov 21, 2014 12.59 12.59 12.58 12.58 685 +0.28(+2.28%)
Nov 19, 2014 12.30 12.30 12.30 99 +0.33(+2.76%)
Nov 18, 2014 11.97 11.97 11.94 11.97 3,568 +0.14(+1.18%)
Nov 17, 2014 11.84 11.83 11.83 29,414 +0.00(+0.00%)
Nov 14, 2014 11.90 11.90 11.83 11.83 21,267 -0.03(-0.25%)
Nov 13, 2014 11.86 11.86 11.86 11.86 265 +0.02(+0.20%)
Nov 12, 2014 11.79 11.84 11.79 11.84 417 -0.12(-1.04%)
Nov 11, 2014 11.98 11.98 11.96 11.96 4,753 +0.05(+0.42%)
Nov 10, 2014 11.91 11.91 11.91 11.91 476 +0.11(+0.93%)
Nov 07, 2014 11.91 11.91 11.80 11.80 2,709 +0.01(+0.11%)
Nov 06, 2014 11.76 11.86 11.76 11.79 4,261 -0.05(-0.45%)
Nov 05, 2014 11.84 11.84 11.84 11.84 1,984 +0.13(+1.11%)
Nov 04, 2014 11.77 11.77 11.66 11.71 8,115 -0.33(-2.76%)
Nov 03, 2014 11.68 12.10 11.65 12.04 49,331 +0.44(+3.81%)
Oct 31, 2014 11.38 11.85 11.38 11.60 8,505 +0.54(+4.88%)
Oct 30, 2014 11.04 11.07 11.00 11.06 3,723 +0.09(+0.82%)
Oct 29, 2014 11.08 11.08 10.97 10.97 1,227 +0.13(+1.20%)
Oct 28, 2014 10.89 10.87 10.73 10.84 21,051 -0.03(-0.28%)
Oct 27, 2014 10.86 10.90 10.91 10.87 24,173 -0.04(-0.38%)
Oct 24, 2014 10.93 10.93 10.91 10.91 1,392 -0.10(-0.89%)
Oct 23, 2014 10.89 11.08 10.89 11.01 16,816 +0.06(+0.55%)
Oct 22, 2014 10.81 11.03 10.81 10.95 20,822 +0.13(+1.20%)
Oct 21, 2014 10.66 10.82 10.66 10.82 23,373 +0.10(+0.93%)
Oct 20, 2014 10.55 10.72 10.55 10.72 8,554 +0.22(+2.12%)
Oct 16, 2014 10.44 10.52 10.31 10.50 4,087 -0.01(-0.08%)
Oct 15, 2014 10.51 10.63 10.30 10.51 3,821 -0.24(-2.28%)
Oct 14, 2014 10.77 10.77 10.73 10.75 1,236 -0.11(-1.05%)
Oct 13, 2014 10.97 10.97 10.86 10.86 1,041 -0.03(-0.24%)
Oct 10, 2014 11.04 11.04 10.89 10.89 1,670 -0.24(-2.16%)
Oct 09, 2014 11.52 11.09 11.13 6,302 -0.39(-3.39%)
Oct 08, 2014 11.50 11.66 11.40 11.52 23,447 -0.37(-3.11%)
Oct 07, 2014 11.89 11.89 11.89 11.89 23,493 -0.33(-2.70%)
Oct 06, 2014 12.13 12.22 12.13 12.22 16,178 +0.19(+1.58%)
Oct 03, 2014 12.04 12.04 11.99 12.03 11,753 +0.07(+0.61%)
Oct 02, 2014 11.99 11.99 11.85 11.96 6,322 -0.31(-2.55%)
Oct 01, 2014 12.37 12.37 12.24 12.27 6,885 -0.29(-2.31%)
Sep 30, 2014 12.60 12.60 12.50 12.56 36,413 -0.16(-1.26%)
Sep 26, 2014 12.72 12.72 12.72 15 +0.12(+0.95%)
Sep 25, 2014 12.62 12.62 12.60 12.60 3,716 +0.18(+1.45%)
Sep 23, 2014 12.42 12.42 12.42 0 -0.07(-0.53%)
Sep 22, 2014 12.49 12.49 12.49 12.49 300 +0.07(+0.58%)
Sep 19, 2014 12.41 12.41 12.41 12.41 144 +0.20(+1.67%)
Sep 18, 2014 12.21 12.21 12.21 12.21 1,280 +0.20(+1.67%)
Sep 17, 2014 12.16 12.16 12.01 12.01 530 -0.14(-1.15%)
Sep 16, 2014 12.24 12.24 12.15 12.15 404 +0.00(+0.00%)
Sep 15, 2014 12.23 12.23 12.15 12.15 269 -0.04(-0.34%)
Sep 11, 2014 12.19 12.19 12.19 52 +0.11(+0.88%)
Sep 10, 2014 12.10 12.10 12.04 12.09 2,316 +0.12(+0.96%)
Sep 09, 2014 12.10 12.10 11.92 11.97 1,542 -0.03(-0.25%)
Sep 08, 2014 11.95 12.00 11.95 12.00 3,324 +0.20(+1.69%)
Sep 05, 2014 11.91 11.80 11.80 1,242 -0.11(-0.92%)
Sep 04, 2014 11.95 11.97 11.91 11.91 1,898 -0.06(-0.50%)
Sep 03, 2014 11.97 11.95 11.97 2,346 +0.02(+0.17%)
Sep 02, 2014 12.01 12.01 11.95 11.95 6,786 +0.21(+1.79%)
Aug 29, 2014 11.74 11.74 11.74 0 -0.08(-0.68%)
Aug 27, 2014 11.82 11.82 11.82 0 -0.18(-1.50%)
Aug 25, 2014 12.00 12.00 12.00 76 +0.14(+1.18%)
Aug 22, 2014 11.90 11.90 11.86 11.86 9,600 -0.10(-0.87%)
Aug 21, 2014 11.96 11.96 11.96 11.96 141 +0.28(+2.44%)
Aug 20, 2014 11.67 11.68 11.67 11.68 2,668 +0.12(+1.06%)
Aug 19, 2014 11.54 11.63 11.54 11.56 585 -0.05(-0.45%)
Aug 18, 2014 11.63 11.63 11.61 11.61 3,025 -0.07(-0.60%)
Aug 15, 2014 11.71 11.71 11.67 11.68 1,608 -0.07(-0.60%)
Aug 14, 2014 11.75 11.74 11.75 1,250 +0.01(+0.09%)
Aug 13, 2014 11.79 11.79 11.74 11.74 476 +0.05(+0.43%)
Aug 12, 2014 11.77 11.77 11.76 11.69 13,125 -0.11(-0.93%)
Aug 08, 2014 11.80 11.80 11.80 100 -0.06(-0.51%)
Aug 07, 2014 11.92 11.94 11.86 11.86 6,621 -0.30(-2.47%)
Aug 06, 2014 11.76 12.17 11.76 12.16 1,201 -1.39(-10.26%)
Aug 05, 2014 12.80 13.55 12.35 13.55 1,234 -36.95(-73.17%)
Aug 01, 2014 50.50 50.50 50.50 2 +0.50(+1.00%)
Jul 31, 2014 50.04 50.09 50.00 50.00 659 -1.40(-2.72%)
Jul 29, 2014 51.40 51.40 51.40 164 +3.32(+6.90%)
Jul 28, 2014 47.67 48.10 47.67 48.08 1,552 -0.10(-0.20%)
Jul 25, 2014 47.94 48.23 47.76 48.18 2,432 +0.18(+0.37%)
Jul 24, 2014 47.57 48.15 47.57 48.00 12,826 -0.10(-0.21%)
Jul 23, 2014 48.00 48.13 48.00 48.10 2,588 -0.27(-0.55%)
Jul 22, 2014 48.21 48.37 48.21 48.37 607 +0.26(+0.53%)
Jul 21, 2014 48.11 48.11 48.11 48.11 150 -0.42(-0.87%)
Jul 17, 2014 48.53 48.53 48.53 129 -0.36(-0.74%)
Jul 16, 2014 48.90 48.90 48.89 48.89 1,046 +0.05(+0.10%)
Jul 15, 2014 48.84 48.84 48.84 48.84 212 +0.11(+0.23%)
Jul 14, 2014 48.73 48.73 48.73 48.73 654 +0.28(+0.58%)
Jul 11, 2014 48.45 48.45 48.45 48.45 235 +0.32(+0.66%)
Jul 10, 2014 48.01 48.15 47.77 48.13 5,550 -1.79(-3.59%)
Jul 09, 2014 49.84 49.92 49.84 49.92 456 +0.50(+1.01%)
Jul 08, 2014 49.80 49.80 49.37 49.42 3,888 +0.82(+1.69%)
Jul 07, 2014 48.62 48.95 48.60 48.60 971 +0.55(+1.14%)
Jul 03, 2014 48.05 48.05 48.05 0 +0.17(+0.36%)
Jul 02, 2014 47.98 47.98 47.86 47.88 3,268 +0.29(+0.61%)
Jul 01, 2014 47.59 47.59 47.59 47.59 112 +0.44(+0.93%)
Jun 30, 2014 46.88 47.15 46.88 47.15 837 -0.14(-0.30%)
Jun 27, 2014 47.33 47.33 47.29 47.29 312 -0.15(-0.32%)
Jun 26, 2014 47.50 47.52 47.44 47.44 533 -0.57(-1.19%)
Jun 24, 2014 48.01 48.01 48.01 76 +0.24(+0.51%)
Jun 23, 2014 47.80 47.80 47.77 47.77 511 -0.94(-1.94%)
Jun 20, 2014 48.25 48.71 48.25 48.71 1,489 +0.36(+0.74%)
Jun 19, 2014 48.30 48.35 48.29 48.35 846 +0.82(+1.73%)
Jun 18, 2014 47.53 47.53 47.53 47.53 320 +1.24(+2.68%)
Jun 17, 2014 46.29 46.29 46.29 46.29 524 -0.42(-0.90%)
Jun 16, 2014 46.71 46.71 46.71 46.71 404 +0.05(+0.11%)
Jun 13, 2014 46.75 46.76 46.65 46.66 2,314 -0.24(-0.51%)
Jun 12, 2014 46.90 46.90 46.90 46.90 2,969 +0.45(+0.97%)
Jun 11, 2014 46.85 46.87 46.45 46.45 1,934 +0.18(+0.39%)
Jun 10, 2014 46.22 46.30 46.01 46.27 4,036 -0.13(-0.28%)
Jun 06, 2014 46.36 46.40 46.24 46.40 2,342 +0.25(+0.54%)
Jun 05, 2014 46.15 46.15 46.15 46.15 638 +0.04(+0.09%)
Jun 04, 2014 45.88 46.15 45.88 46.11 5,763 +1.08(+2.40%)
Jun 03, 2014 44.51 45.03 44.51 45.03 609 +0.47(+1.05%)
Jun 02, 2014 44.30 44.60 44.22 44.56 8,563 +0.96(+2.20%)
May 30, 2014 43.60 43.60 43.60 43.60 140 +0.09(+0.21%)
May 29, 2014 43.25 43.51 43.15 43.51 1,835 +1.20(+2.84%)
May 28, 2014 42.31 42.31 42.31 42.31 203 +0.07(+0.17%)
May 27, 2014 42.38 42.38 42.24 42.24 932 +0.27(+0.64%)
May 23, 2014 41.97 41.97 41.97 0 +1.11(+2.72%)
May 21, 2014 40.86 40.86 40.86 40.86 0 -0.39(-0.95%)
May 20, 2014 41.25 41.25 41.25 41.25 471 +0.15(+0.36%)
May 19, 2014 40.75 41.10 40.65 41.10 547 -0.99(-2.35%)
May 16, 2014 42.15 42.23 42.09 42.09 972 -0.37(-0.87%)
May 15, 2014 42.85 42.85 42.46 42.46 875 -0.51(-1.19%)
May 14, 2014 43.20 43.20 42.97 42.97 241 +0.39(+0.92%)
May 12, 2014 42.58 42.58 42.58 25 -0.37(-0.86%)
May 09, 2014 43.05 43.05 42.85 42.95 1,376 -0.06(-0.14%)
May 08, 2014 43.05 43.16 42.88 43.01 5,939 -1.09(-2.47%)
May 07, 2014 44.10 44.10 44.10 44.10 745 -1.19(-2.63%)
May 06, 2014 45.60 45.60 45.29 45.29 255 -0.06(-0.13%)
May 05, 2014 45.35 45.35 45.35 45.35 269 -0.35(-0.77%)
May 02, 2014 45.67 46.04 45.67 45.70 1,813 -0.01(-0.02%)
May 01, 2014 45.25 45.71 45.25 45.71 1,952 +0.49(+1.08%)
Apr 29, 2014 45.22 45.22 45.22 79 -0.03(-0.07%)
Apr 28, 2014 45.25 45.25 45.25 45.25 210 +0.00(+0.00%)
Apr 25, 2014 45.30 45.30 45.15 45.25 2,535 +0.31(+0.69%)
Apr 24, 2014 44.94 44.94 44.94 44.94 1,722 -0.70(-1.53%)
Apr 23, 2014 45.59 45.65 45.59 45.64 745 +1.65(+3.74%)
Apr 22, 2014 44.06 44.21 43.99 43.99 1,168 -0.61(-1.36%)
Apr 21, 2014 44.60 44.60 44.60 44.60 765 -0.13(-0.29%)
Apr 17, 2014 44.73 44.73 44.73 0 +0.59(+1.34%)
Apr 16, 2014 44.14 44.14 44.14 44.14 568 +1.32(+3.08%)
Apr 15, 2014 42.69 42.82 42.69 42.82 1,127 -0.14(-0.33%)
Apr 11, 2014 42.96 42.96 42.96 42.96 5 -0.50(-1.15%)
Apr 10, 2014 43.66 43.66 43.46 43.46 559 -0.33(-0.75%)
Apr 09, 2014 43.63 43.79 43.47 43.79 2,334 -0.41(-0.93%)
Apr 08, 2014 44.52 44.52 44.09 44.20 5,770 -1.24(-2.73%)
Apr 07, 2014 46.00 46.00 45.44 45.44 509 -0.22(-0.48%)
Apr 04, 2014 46.13 46.13 45.66 45.66 0 -0.01(-0.02%)
Apr 03, 2014 45.67 45.67 45.67 45.67 189 -0.46(-1.00%)
Apr 02, 2014 46.30 46.30 46.09 46.13 1,901 +0.80(+1.76%)
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.