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 (%)
May 31, 2018 6.250 6.250 6.200 6.210 38,883 -0.07(-1.11%)
May 30, 2018 6.250 6.310 6.250 6.280 119,385 -0.01(-0.24%)
May 29, 2018 6.317 6.317 6.280 6.295 45,911 -0.04(-0.55%)
May 25, 2018 6.330 6.330 6.330 0 +0.01(+0.16%)
May 24, 2018 6.440 6.440 6.300 6.320 44,113 -0.30(-4.60%)
May 23, 2018 6.610 6.630 6.605 6.625 24,382 +0.00(+0.00%)
May 22, 2018 6.580 6.670 6.580 6.625 30,490 -0.00(-0.08%)
May 21, 2018 6.640 6.650 6.610 6.630 28,101 +0.04(+0.61%)
May 18, 2018 6.550 6.590 6.550 6.590 11,075 -0.02(-0.30%)
May 17, 2018 6.670 6.670 6.570 6.610 27,024 +0.02(+0.30%)
May 16, 2018 6.570 6.600 6.560 6.590 20,491 +0.08(+1.23%)
May 15, 2018 6.450 6.520 6.450 6.510 15,559 -0.08(-1.21%)
May 14, 2018 6.584 6.590 6.550 6.590 9,097 -0.02(-0.30%)
May 11, 2018 6.650 6.650 6.610 6.610 7,552 +0.06(+0.92%)
May 10, 2018 6.550 6.580 6.544 6.550 30,533 +0.02(+0.31%)
May 09, 2018 6.550 6.570 6.529 6.530 100,447 -0.13(-1.95%)
May 08, 2018 6.650 6.660 6.630 6.660 28,396 +0.01(+0.15%)
May 07, 2018 6.650 6.660 6.620 6.650 21,419 -0.01(-0.15%)
May 04, 2018 6.590 6.660 6.590 6.660 23,146 +0.07(+0.99%)
May 03, 2018 6.610 6.630 6.560 6.595 35,010 -0.03(-0.38%)
May 02, 2018 6.619 6.640 6.612 6.620 7,257 -0.18(-2.65%)
May 01, 2018 6.810 6.810 6.740 6.800 44,223 +0.05(+0.82%)
Apr 30, 2018 6.860 6.860 6.700 6.745 22,111 +0.10(+1.50%)
Apr 27, 2018 6.800 6.800 6.640 6.645 26,519 -0.32(-4.53%)
Apr 26, 2018 6.910 6.970 6.910 6.960 47,540 +0.24(+3.57%)
Apr 25, 2018 6.880 6.880 6.680 6.720 70,288 -0.07(-0.96%)
Apr 24, 2018 6.820 6.830 6.770 6.785 47,281 -0.02(-0.37%)
Apr 23, 2018 6.812 6.812 6.770 6.810 27,505 +0.05(+0.74%)
Apr 20, 2018 6.790 6.790 6.760 6.760 14,366 -0.05(-0.73%)
Apr 19, 2018 6.830 6.830 6.805 6.810 55,001 +0.02(+0.29%)
Apr 18, 2018 6.760 6.810 6.760 6.790 18,310 -0.01(-0.15%)
Apr 17, 2018 6.790 6.810 6.780 6.800 60,436 +0.02(+0.29%)
Apr 16, 2018 6.540 6.780 6.540 6.780 32,303 +0.02(+0.30%)
Apr 13, 2018 6.720 6.760 6.720 6.760 20,023 +0.03(+0.45%)
Apr 12, 2018 6.710 6.750 6.710 6.730 12,924 -0.04(-0.59%)
Apr 11, 2018 6.788 6.810 6.760 6.770 21,279 +0.02(+0.37%)
Apr 10, 2018 6.790 6.790 6.700 6.745 31,854 +0.11(+1.66%)
Apr 09, 2018 6.660 6.670 6.630 6.635 83,243 +0.08(+1.30%)
Apr 06, 2018 6.610 6.610 6.520 6.550 45,402 -0.02(-0.30%)
Apr 05, 2018 6.550 6.570 6.525 6.570 26,439 -0.03(-0.45%)
Apr 04, 2018 6.450 6.600 6.450 6.600 36,839 -0.03(-0.45%)
Apr 03, 2018 6.553 6.650 6.553 6.630 51,935 +0.11(+1.69%)
Apr 02, 2018 6.650 6.650 6.480 6.520 46,095 -0.16(-2.40%)
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%)
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.