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 (%)
Jan 29, 2016 8.860 9.070 8.860 9.070 14,589 +0.64(+7.59%)
Jan 28, 2016 8.350 8.450 8.350 8.430 13,474 -0.11(-1.29%)
Jan 27, 2016 8.590 8.660 8.460 8.540 23,946 +0.19(+2.28%)
Jan 26, 2016 8.350 8.390 8.310 8.350 42,650 +0.01(+0.12%)
Jan 25, 2016 8.420 8.440 8.320 8.340 49,068 -0.31(-3.58%)
Jan 22, 2016 8.550 8.660 8.480 8.650 22,013 +0.43(+5.23%)
Jan 21, 2016 8.100 8.240 8.020 8.220 31,108 -0.12(-1.50%)
Jan 20, 2016 8.290 8.410 8.179 8.345 39,129 -0.49(-5.60%)
Jan 19, 2016 8.815 8.920 8.740 8.840 52,222 +0.27(+3.15%)
Jan 15, 2016 8.570 8.570 8.570 0 -0.44(-4.83%)
Jan 14, 2016 8.860 9.080 8.860 9.005 76,745 -0.04(-0.50%)
Jan 13, 2016 9.190 9.300 8.990 9.050 50,335 -0.00(-0.06%)
Jan 12, 2016 9.160 9.160 8.980 9.055 92,158 -0.17(-1.79%)
Jan 11, 2016 9.180 9.250 9.170 9.220 14,229 +0.04(+0.44%)
Jan 08, 2016 9.260 9.390 9.150 9.180 36,773 -0.07(-0.76%)
Jan 07, 2016 9.260 9.330 9.230 9.250 23,409 -0.28(-2.94%)
Jan 06, 2016 9.560 9.600 9.520 9.530 9,205 -0.44(-4.41%)
Jan 05, 2016 10.05 10.05 9.950 9.970 98,264 -0.09(-0.89%)
Jan 04, 2016 10.10 10.10 9.962 10.06 8,424 -0.27(-2.61%)
Dec 31, 2015 10.33 10.33 10.33 0 -0.07(-0.67%)
Dec 30, 2015 10.42 10.45 10.39 10.40 7,231 -0.19(-1.79%)
Dec 29, 2015 10.53 10.60 10.52 10.59 10,802 +0.10(+0.95%)
Dec 28, 2015 10.47 10.49 10.42 10.49 15,887 +0.18(+1.75%)
Dec 24, 2015 10.31 10.31 10.31 0 +0.04(+0.44%)
Dec 23, 2015 10.24 10.28 10.20 10.27 19,196 +0.16(+1.53%)
Dec 22, 2015 10.09 10.19 10.06 10.11 35,244 -0.17(-1.65%)
Dec 21, 2015 10.29 10.29 10.23 10.28 18,335 +0.10(+0.98%)
Dec 18, 2015 10.23 10.23 10.16 10.18 12,180 -0.12(-1.17%)
Dec 17, 2015 10.37 10.37 10.28 10.30 18,886 -0.19(-1.81%)
Dec 16, 2015 10.35 10.49 10.31 10.49 9,493 +0.35(+3.45%)
Dec 15, 2015 10.01 10.21 10.01 10.14 20,510 +0.00(+0.00%)
Dec 14, 2015 10.14 10.19 10.01 10.14 136,792 -0.12(-1.17%)
Dec 11, 2015 10.46 10.46 10.24 10.26 24,564 -0.12(-1.16%)
Dec 10, 2015 10.33 10.39 10.33 10.38 15,437 +0.00(+0.00%)
Dec 09, 2015 10.48 10.52 10.33 10.38 914,635 -0.04(-0.43%)
Dec 08, 2015 10.37 10.43 10.37 10.43 7,985 -0.08(-0.81%)
Dec 07, 2015 10.56 10.56 10.46 10.51 107,272 -0.03(-0.28%)
Dec 04, 2015 10.41 10.54 10.41 10.54 101,551 +0.08(+0.76%)
Dec 03, 2015 10.53 10.57 10.39 10.46 91,510 -0.17(-1.60%)
Dec 02, 2015 10.70 10.70 10.60 10.63 28,348 +0.04(+0.38%)
Dec 01, 2015 10.55 10.66 10.55 10.59 848,334 +0.10(+0.95%)
Nov 30, 2015 10.27 10.49 10.27 10.49 41,795 -0.01(-0.10%)
Nov 27, 2015 10.65 10.41 10.50 32,532 +0.09(+0.86%)
Nov 25, 2015 10.41 10.41 10.41 0 -0.08(-0.76%)
Nov 24, 2015 10.47 10.54 10.40 10.49 14,975 +0.27(+2.64%)
Nov 23, 2015 10.30 10.21 10.22 24,833 -0.05(-0.49%)
Nov 20, 2015 10.33 10.37 10.26 10.27 7,312 +0.01(+0.10%)
Nov 19, 2015 10.25 10.27 10.22 10.26 25,498 -0.06(-0.58%)
Nov 18, 2015 10.25 10.33 10.23 10.32 19,181 +0.03(+0.29%)
Nov 17, 2015 10.22 10.31 10.22 10.29 54,478 +0.18(+1.83%)
Nov 16, 2015 9.945 10.12 9.940 10.11 43,167 +0.05(+0.50%)
Nov 13, 2015 10.01 10.13 10.01 10.05 43,385 -0.06(-0.64%)
Nov 12, 2015 10.23 10.32 10.12 10.12 85,089 -0.28(-2.69%)
Nov 11, 2015 10.37 10.40 10.37 10.40 6,753 +0.07(+0.68%)
Nov 10, 2015 10.25 10.33 10.25 10.33 9,257 +0.19(+1.87%)
Nov 09, 2015 10.14 10.24 10.07 10.14 10,192 +0.11(+1.05%)
Nov 06, 2015 10.08 10.08 10.01 10.04 12,912 +0.06(+0.65%)
Nov 05, 2015 9.810 9.980 9.810 9.970 14,109 -0.10(-0.99%)
Nov 04, 2015 9.935 10.07 9.935 10.07 30,164 +0.07(+0.70%)
Nov 03, 2015 9.980 10.07 9.900 10.00 19,071 -0.01(-0.10%)
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.