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 (%)
Nov 30, 2020 3.000 3.100 2.930 2.930 466,198 -0.18(-5.79%)
Nov 27, 2020 3.190 3.190 3.050 3.110 11,300 -0.05(-1.58%)
Nov 25, 2020 3.200 3.200 3.101 3.160 60,900 -0.02(-0.48%)
Nov 24, 2020 3.090 3.200 3.090 3.175 59,896 +0.10(+3.25%)
Nov 23, 2020 2.980 3.160 2.980 3.075 43,055 +0.04(+1.32%)
Nov 20, 2020 3.035 3.120 3.010 3.035 34,700 +0.06(+2.18%)
Nov 19, 2020 3.010 3.030 2.960 2.970 64,266 -0.06(-1.97%)
Nov 18, 2020 3.150 3.150 3.000 3.030 19,552 -0.02(-0.66%)
Nov 17, 2020 3.000 3.150 3.000 3.050 19,090 -0.06(-1.93%)
Nov 16, 2020 3.145 3.200 3.030 3.110 73,367 +0.20(+6.87%)
Nov 13, 2020 2.930 2.970 2.900 2.910 32,100 +0.04(+1.39%)
Nov 12, 2020 2.990 2.990 2.870 2.870 48,543 -0.18(-5.90%)
Nov 11, 2020 3.060 3.060 2.920 3.050 45,818 +0.02(+0.66%)
Nov 10, 2020 2.920 3.100 2.920 3.030 124,525 +0.17(+5.94%)
Nov 09, 2020 2.910 2.920 2.830 2.860 80,989 +0.03(+1.06%)
Nov 06, 2020 2.810 2.850 2.810 2.830 76,900 +0.05(+1.72%)
Nov 05, 2020 2.870 2.870 2.710 2.782 26,997 +0.01(+0.44%)
Nov 04, 2020 2.780 2.810 2.730 2.770 108,521 -0.01(-0.36%)
Nov 03, 2020 2.820 2.820 2.725 2.780 60,837 +0.10(+3.73%)
Nov 02, 2020 2.770 2.770 2.610 2.680 107,362 +0.10(+3.88%)
Oct 30, 2020 2.650 2.660 2.570 2.580 180,600 -0.07(-2.64%)
Oct 29, 2020 2.740 2.740 2.630 2.650 299,096 +0.02(+0.76%)
Oct 28, 2020 2.710 2.710 2.610 2.630 55,813 -0.19(-6.74%)
Oct 27, 2020 3.015 3.015 2.820 2.820 69,617 -0.07(-2.42%)
Oct 26, 2020 2.810 2.920 2.810 2.890 24,720 -0.01(-0.34%)
Oct 23, 2020 2.870 2.910 2.870 2.900 36,500 +0.06(+2.11%)
Oct 22, 2020 2.880 2.880 2.840 2.840 43,941 -0.03(-1.05%)
Oct 21, 2020 2.860 2.891 2.860 2.870 75,839 +0.04(+1.42%)
Oct 20, 2020 2.880 2.880 2.760 2.830 95,834 -0.00(-0.01%)
Oct 19, 2020 2.810 2.890 2.810 2.830 39,795 -0.02(-0.53%)
Oct 16, 2020 2.800 2.900 2.800 2.845 24,100 -0.00(-0.18%)
Oct 15, 2020 2.870 2.870 2.820 2.850 52,620 -0.03(-1.04%)
Oct 14, 2020 2.940 2.940 2.800 2.880 32,874 +0.01(+0.52%)
Oct 13, 2020 2.960 2.960 2.840 2.865 70,469 +0.02(+0.53%)
Oct 12, 2020 2.900 2.900 2.800 2.850 55,947 +0.01(+0.36%)
Oct 09, 2020 2.860 2.920 2.820 2.840 38,000 -0.03(-1.05%)
Oct 08, 2020 2.850 2.890 2.850 2.870 211,388 -0.06(-2.05%)
Oct 07, 2020 2.830 2.940 2.830 2.930 18,007 +0.08(+2.81%)
Oct 06, 2020 2.810 2.950 2.810 2.850 122,791 -0.01(-0.35%)
Oct 05, 2020 2.950 2.950 2.770 2.860 49,225 +0.05(+1.78%)
Oct 02, 2020 2.850 2.850 2.800 2.810 507,000 -0.06(-2.09%)
Oct 01, 2020 2.950 2.950 2.860 2.870 41,025 -0.01(-0.35%)
Sep 30, 2020 2.890 2.890 2.860 2.880 226,335 -0.01(-0.43%)
Sep 29, 2020 2.850 3.000 2.850 2.893 119,860 +0.02(+0.78%)
Sep 28, 2020 2.895 2.900 2.860 2.870 36,615 +0.04(+1.23%)
Sep 25, 2020 2.890 2.890 2.800 2.835 23,600 -0.02(-0.87%)
Sep 24, 2020 2.910 2.910 2.820 2.860 90,913 -0.07(-2.31%)
Sep 23, 2020 2.960 2.960 2.920 2.928 72,593 -0.04(-1.43%)
Sep 22, 2020 2.975 2.980 2.945 2.970 20,209 +0.02(+0.68%)
Sep 21, 2020 2.860 3.040 2.860 2.950 53,488 -0.06(-1.99%)
Sep 18, 2020 3.085 3.085 3.000 3.010 88,000 +0.01(+0.33%)
Sep 17, 2020 3.040 3.040 3.000 3.000 47,693 -0.10(-3.07%)
Sep 16, 2020 3.140 3.140 3.070 3.095 30,651 -0.03(-1.12%)
Sep 15, 2020 3.200 3.200 3.120 3.130 37,951 -0.07(-2.04%)
Sep 14, 2020 3.260 3.260 3.190 3.195 26,593 -0.01(-0.38%)
Sep 11, 2020 3.150 3.215 3.150 3.208 63,400 +0.01(+0.23%)
Sep 10, 2020 3.170 3.230 3.170 3.200 28,070 +0.07(+2.24%)
Sep 09, 2020 3.150 3.160 3.120 3.130 21,244 -0.02(-0.63%)
Sep 08, 2020 3.180 3.180 3.060 3.150 59,872 +0.07(+2.26%)
Sep 04, 2020 3.050 3.110 3.040 3.080 51,300 +0.02(+0.67%)
Sep 03, 2020 3.120 3.120 3.030 3.060 47,599 -0.08(-2.55%)
Sep 02, 2020 3.150 3.160 3.090 3.140 26,657 +0.02(+0.63%)
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.