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 (%)
Aug 31, 2017 7.270 7.340 7.270 7.330 66,812 +0.08(+1.10%)
Aug 30, 2017 7.180 7.250 7.180 7.250 96,210 -0.04(-0.48%)
Aug 29, 2017 7.337 7.337 7.230 7.285 59,286 -0.00(-0.07%)
Aug 28, 2017 7.330 7.330 7.270 7.290 81,325 -0.04(-0.55%)
Aug 25, 2017 7.220 7.370 7.220 7.330 87,226 +0.04(+0.55%)
Aug 24, 2017 7.346 7.360 7.260 7.290 108,581 +0.04(+0.55%)
Aug 23, 2017 7.340 7.340 7.214 7.250 50,494 -0.09(-1.23%)
Aug 22, 2017 7.350 7.360 7.260 7.340 72,502 +0.09(+1.24%)
Aug 21, 2017 7.260 7.260 7.220 7.250 70,842 -0.14(-1.89%)
Aug 18, 2017 7.270 7.400 7.270 7.390 59,585 +0.09(+1.23%)
Aug 17, 2017 7.365 7.390 7.300 7.300 76,527 -0.13(-1.75%)
Aug 16, 2017 7.440 7.440 7.390 7.430 64,482 +0.01(+0.11%)
Aug 15, 2017 7.310 7.480 7.310 7.422 169,769 -0.03(-0.38%)
Aug 14, 2017 7.470 7.474 7.380 7.450 97,337 +0.04(+0.54%)
Aug 11, 2017 7.499 7.505 7.400 7.410 158,720 -0.01(-0.13%)
Aug 10, 2017 7.435 7.527 7.406 7.420 86,640 -0.15(-1.98%)
Aug 09, 2017 7.639 7.640 7.560 7.570 159,176 -0.07(-0.98%)
Aug 08, 2017 7.690 7.690 7.600 7.645 64,155 -0.06(-0.71%)
Aug 07, 2017 7.612 7.721 7.612 7.700 60,178 -0.01(-0.13%)
Aug 04, 2017 7.810 7.710 7.710 131,599 -0.11(-1.41%)
Aug 03, 2017 7.400 8.030 7.380 7.820 278,276 +0.33(+4.48%)
Aug 02, 2017 7.481 7.490 7.400 7.485 55,682 -0.04(-0.53%)
Aug 01, 2017 7.874 7.874 7.460 7.525 55,230 +0.02(+0.20%)
Jul 31, 2017 7.490 7.510 7.490 7.510 79,150 +0.05(+0.67%)
Jul 28, 2017 7.420 7.464 7.420 7.460 52,182 +0.05(+0.67%)
Jul 27, 2017 7.490 7.490 7.392 7.410 156,350 -0.02(-0.27%)
Jul 26, 2017 7.435 7.480 7.410 7.430 83,561 +0.31(+4.35%)
Jul 25, 2017 7.095 7.160 7.090 7.120 78,473 +0.04(+0.49%)
Jul 24, 2017 7.092 7.110 7.060 7.085 56,579 -0.03(-0.35%)
Jul 21, 2017 7.110 7.170 7.080 7.110 56,385 -0.01(-0.14%)
Jul 20, 2017 7.090 7.080 7.120 48,846 +0.03(+0.42%)
Jul 19, 2017 7.079 7.100 7.055 7.090 154,504 -0.04(-0.56%)
Jul 18, 2017 7.148 7.160 7.040 7.130 62,836 -0.01(-0.14%)
Jul 17, 2017 7.060 7.140 7.055 7.140 249,561 +0.08(+1.13%)
Jul 14, 2017 7.167 7.190 7.012 7.060 82,934 +0.06(+0.86%)
Jul 13, 2017 6.930 7.000 6.930 7.000 109,731 -0.12(-1.69%)
Jul 12, 2017 7.170 7.170 7.050 7.120 106,815 +0.16(+2.30%)
Jul 11, 2017 6.990 7.000 6.880 6.960 254,762 -0.11(-1.56%)
Jul 10, 2017 7.060 7.080 7.040 7.070 51,564 -0.09(-1.26%)
Jul 07, 2017 7.010 7.190 7.010 7.160 154,963 +0.12(+1.70%)
Jul 06, 2017 7.035 7.050 7.010 7.040 84,586 -0.01(-0.14%)
Jul 05, 2017 7.025 7.060 7.000 7.050 51,019 +0.14(+2.03%)
Jul 03, 2017 6.908 6.950 6.880 6.910 119,304 -0.06(-0.86%)
Jun 30, 2017 6.916 6.990 6.916 6.970 104,002 +0.16(+2.35%)
Jun 29, 2017 6.870 6.880 6.790 6.810 92,604 -0.07(-1.02%)
Jun 28, 2017 6.840 6.890 6.800 6.880 140,095 +0.11(+1.62%)
Jun 27, 2017 6.743 6.790 6.743 6.770 228,302 +0.03(+0.45%)
Jun 26, 2017 6.752 6.830 6.740 6.740 96,638 -0.02(-0.30%)
Jun 23, 2017 6.735 6.760 6.720 6.760 100,968 +0.04(+0.60%)
Jun 22, 2017 6.740 6.740 6.690 6.720 95,486 +0.05(+0.75%)
Jun 21, 2017 6.670 6.687 6.640 6.670 59,199 +0.02(+0.30%)
Jun 20, 2017 6.690 6.700 6.650 6.650 100,155 -0.06(-0.97%)
Jun 19, 2017 6.679 6.720 6.679 6.715 108,216 -0.04(-0.52%)
Jun 16, 2017 6.761 6.781 6.742 6.750 74,666 -0.03(-0.44%)
Jun 15, 2017 6.760 6.780 6.700 6.780 309,705 -0.11(-1.60%)
Jun 14, 2017 6.890 6.910 6.870 6.890 97,795 -0.05(-0.72%)
Jun 13, 2017 6.920 6.970 6.900 6.940 86,833 +0.07(+1.02%)
Jun 12, 2017 6.858 6.890 6.840 6.870 122,385 +0.02(+0.29%)
Jun 09, 2017 6.880 6.930 6.842 6.850 128,728 -0.10(-1.44%)
Jun 08, 2017 6.920 6.950 6.915 6.950 96,534 -0.05(-0.71%)
Jun 07, 2017 6.980 7.000 6.970 7.000 69,664 +0.15(+2.19%)
Jun 06, 2017 6.860 6.916 6.840 6.850 351,441 +0.05(+0.74%)
Jun 05, 2017 6.800 6.820 6.780 6.800 153,948 -0.12(-1.73%)
Jun 02, 2017 6.900 6.940 6.870 6.920 380,918 +0.12(+1.84%)
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.