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 (%)
Oct 29, 2021 4.440 4.460 4.420 4.460 14,146 -0.01(-0.22%)
Oct 28, 2021 4.590 4.590 4.360 4.470 27,705 +0.03(+0.68%)
Oct 27, 2021 4.620 4.465 4.440 4.440 19,547 -0.08(-1.77%)
Oct 26, 2021 4.540 4.520 44,351 +0.00(+0.00%)
Oct 25, 2021 4.530 4.550 4.470 4.520 29,194 -0.02(-0.44%)
Oct 22, 2021 4.500 4.620 4.500 4.540 23,906 -0.00(-0.11%)
Oct 21, 2021 4.500 4.590 4.500 4.545 18,739 -0.04(-0.98%)
Oct 20, 2021 4.575 4.595 4.570 4.590 11,965 +0.04(+0.88%)
Oct 19, 2021 4.600 4.600 4.540 4.550 14,209 -0.02(-0.44%)
Oct 18, 2021 4.660 4.670 4.540 4.570 24,036 +0.04(+0.88%)
Oct 15, 2021 4.500 4.550 4.500 4.530 35,055 +0.05(+1.12%)
Oct 14, 2021 4.480 4.480 4.460 4.480 50,536 +0.00(+0.00%)
Oct 13, 2021 4.485 4.490 4.470 4.480 85,726 +0.13(+2.99%)
Oct 12, 2021 4.350 4.410 4.320 4.350 35,714 +0.15(+3.57%)
Oct 11, 2021 4.090 4.250 4.090 4.200 20,227 +0.08(+2.07%)
Oct 08, 2021 4.120 4.140 4.100 4.115 9,662 +0.02(+0.37%)
Oct 07, 2021 4.210 4.210 4.005 4.100 40,081 +0.11(+2.76%)
Oct 06, 2021 4.100 4.100 3.930 3.990 45,703 -0.27(-6.34%)
Oct 05, 2021 4.150 4.290 4.150 4.260 31,035 +0.09(+2.16%)
Oct 04, 2021 4.370 4.390 4.120 4.170 89,298 -0.16(-3.70%)
Oct 01, 2021 4.170 4.330 4.160 4.330 27,693 +0.01(+0.23%)
Sep 30, 2021 4.400 4.420 4.280 4.320 21,362 -0.17(-3.79%)
Sep 29, 2021 4.400 4.490 4.400 4.490 24,147 +0.10(+2.28%)
Sep 28, 2021 4.420 4.423 4.360 4.390 22,854 +0.06(+1.39%)
Sep 27, 2021 4.450 4.450 4.260 4.330 14,024 +0.03(+0.64%)
Sep 24, 2021 4.310 4.310 4.270 4.303 19,459 +0.01(+0.29%)
Sep 23, 2021 4.250 4.290 4.240 4.290 19,877 +0.07(+1.66%)
Sep 22, 2021 4.160 4.340 4.160 4.220 29,317 -0.02(-0.47%)
Sep 21, 2021 4.250 4.270 4.230 4.240 34,305 +0.05(+1.19%)
Sep 20, 2021 4.180 4.360 4.130 4.190 65,303 -0.11(-2.56%)
Sep 17, 2021 4.276 4.330 4.260 4.300 21,158 -0.05(-1.15%)
Sep 16, 2021 4.460 4.460 4.330 4.350 27,371 +0.02(+0.46%)
Sep 15, 2021 4.450 4.450 4.300 4.330 32,570 -0.01(-0.23%)
Sep 14, 2021 4.390 4.458 4.330 4.340 75,087 +0.01(+0.23%)
Sep 13, 2021 4.490 4.490 4.301 4.330 33,921 +0.00(+0.00%)
Sep 10, 2021 4.470 4.470 4.330 4.330 11,709 -0.08(-1.70%)
Sep 09, 2021 4.280 4.450 4.280 4.405 19,330 -0.01(-0.34%)
Sep 08, 2021 4.450 4.470 4.450 4.420 33,744 +0.07(+1.61%)
Sep 07, 2021 4.360 4.410 4.320 4.350 20,964 -0.02(-0.46%)
Sep 03, 2021 4.350 4.400 4.320 4.370 18,030 +0.12(+2.70%)
Sep 02, 2021 4.360 4.360 4.180 4.255 70,058 -0.04(-1.05%)
Sep 01, 2021 4.195 4.317 4.195 4.300 21,846 +0.00(+0.00%)
Aug 31, 2021 4.190 4.300 4.160 4.300 31,856 +0.00(+0.00%)
Aug 30, 2021 4.255 4.368 4.130 4.300 23,955 +0.03(+0.70%)
Aug 27, 2021 4.230 4.270 4.210 4.270 38,615 +0.10(+2.40%)
Aug 26, 2021 4.300 4.300 4.070 4.170 37,019 -0.05(-1.18%)
Aug 25, 2021 4.210 4.230 4.200 4.220 50,391 +0.03(+0.72%)
Aug 24, 2021 4.220 4.220 4.160 4.190 66,509 +0.06(+1.45%)
Aug 23, 2021 4.220 4.230 4.100 4.130 38,036 +0.00(+0.00%)
Aug 20, 2021 4.190 4.190 4.080 4.130 52,035 -0.25(-5.62%)
Aug 19, 2021 4.360 4.420 4.330 4.376 42,425 -0.08(-1.90%)
Aug 18, 2021 4.400 4.516 4.400 4.460 167,385 +0.02(+0.46%)
Aug 17, 2021 4.560 4.560 4.400 4.440 40,041 -0.04(-1.00%)
Aug 16, 2021 4.585 4.585 4.440 4.485 95,085 -0.08(-1.75%)
Aug 13, 2021 4.585 4.585 4.550 4.565 32,707 -0.00(-0.11%)
Aug 12, 2021 4.710 4.710 4.550 4.570 11,965 +0.02(+0.44%)
Aug 11, 2021 4.490 4.560 4.490 4.550 18,528 +0.06(+1.34%)
Aug 10, 2021 4.560 4.590 4.460 4.490 31,760 -0.01(-0.22%)
Aug 09, 2021 4.510 4.600 4.470 4.500 27,997 -0.01(-0.22%)
Aug 06, 2021 4.610 4.610 4.500 4.510 18,829 -0.04(-0.88%)
Aug 05, 2021 4.675 4.675 4.510 4.550 36,600 -0.13(-2.88%)
Aug 04, 2021 4.765 4.850 4.670 4.685 35,110 +0.00(+0.11%)
Aug 03, 2021 4.730 4.730 4.640 4.680 22,905 +0.17(+3.77%)
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.