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 (%)
Feb 28, 2023 4.490 4.490 4.430 4.430 55,460 -0.01(-0.23%)
Feb 27, 2023 4.410 4.460 4.410 4.440 166,553 +0.08(+1.72%)
Feb 24, 2023 4.345 4.370 4.340 4.365 50,945 +0.04(+1.04%)
Feb 23, 2023 4.250 4.320 4.250 4.320 56,436 +0.04(+0.93%)
Feb 22, 2023 4.340 4.340 4.260 4.280 32,118 -0.07(-1.61%)
Feb 21, 2023 4.370 4.410 4.350 4.350 47,385 +0.05(+1.16%)
Feb 17, 2023 4.260 4.330 4.260 4.300 43,613 +0.07(+1.65%)
Feb 16, 2023 4.205 4.240 4.170 4.230 51,650 +0.12(+2.92%)
Feb 15, 2023 4.120 4.120 4.080 4.110 91,826 +0.05(+1.23%)
Feb 14, 2023 4.040 4.080 4.020 4.060 54,493 -0.02(-0.49%)
Feb 13, 2023 4.030 4.080 3.990 4.080 75,047 +0.17(+4.35%)
Feb 10, 2023 3.850 3.920 3.850 3.910 51,654 -0.05(-1.26%)
Feb 09, 2023 4.000 4.010 3.940 3.960 105,412 -0.01(-0.25%)
Feb 08, 2023 4.000 4.000 3.938 3.970 44,445 -0.04(-1.12%)
Feb 07, 2023 3.930 4.030 3.930 4.015 103,880 +0.04(+1.01%)
Feb 06, 2023 4.010 4.010 3.950 3.975 54,944 +0.06(+1.53%)
Feb 03, 2023 3.950 3.950 3.890 3.915 53,304 -0.06(-1.63%)
Feb 02, 2023 3.975 4.010 3.940 3.980 65,035 -0.12(-2.93%)
Feb 01, 2023 4.020 4.100 4.020 4.100 82,226 +0.15(+3.80%)
Jan 31, 2023 3.990 3.990 3.950 3.950 65,009 +0.04(+1.02%)
Jan 30, 2023 3.910 3.930 3.880 3.910 33,195 +0.00(+0.00%)
Jan 27, 2023 3.860 3.910 3.860 3.910 41,726 +0.08(+2.22%)
Jan 26, 2023 3.845 3.880 3.780 3.825 81,815 -0.00(-0.13%)
Jan 25, 2023 3.850 3.850 3.780 3.830 75,916 +0.11(+2.96%)
Jan 24, 2023 3.740 3.740 3.670 3.720 66,691 +0.01(+0.27%)
Jan 23, 2023 3.700 3.720 3.660 3.710 118,257 +0.00(+0.13%)
Jan 20, 2023 3.640 3.730 3.640 3.705 36,454 +0.04(+1.23%)
Jan 19, 2023 3.680 3.680 3.630 3.660 96,656 -0.11(-2.92%)
Jan 18, 2023 3.880 3.880 3.770 3.770 97,822 +0.00(+0.00%)
Jan 17, 2023 3.800 3.800 3.750 3.770 85,341 +0.13(+3.57%)
Jan 13, 2023 3.600 3.650 3.590 3.640 106,731 -0.12(-3.19%)
Jan 12, 2023 3.800 3.800 3.720 3.760 110,313 -0.03(-0.79%)
Jan 11, 2023 3.660 3.890 3.660 3.790 118,406 +0.02(+0.53%)
Jan 10, 2023 3.755 3.870 3.750 3.770 59,980 -0.02(-0.53%)
Jan 09, 2023 3.850 3.850 3.660 3.790 157,469 +0.03(+0.80%)
Jan 06, 2023 3.830 3.830 3.703 3.760 109,480 +0.15(+4.30%)
Jan 05, 2023 3.590 3.650 3.580 3.605 231,228 -0.06(-1.77%)
Jan 04, 2023 3.790 3.790 3.650 3.670 326,353 -0.09(-2.39%)
Jan 03, 2023 3.780 3.850 3.750 3.760 132,888 +0.00(+0.00%)
Dec 30, 2022 3.640 3.780 3.640 3.760 1,762,366 +0.02(+0.67%)
Dec 29, 2022 3.750 3.760 3.670 3.735 1,303,254 +0.04(+1.11%)
Dec 28, 2022 3.750 3.760 3.680 3.694 1,224,008 -0.00(-0.03%)
Dec 27, 2022 3.650 3.710 3.650 3.695 237,918 +0.02(+0.68%)
Dec 23, 2022 3.650 3.750 3.624 3.670 1,190,948 +0.02(+0.56%)
Dec 22, 2022 3.670 3.690 3.610 3.650 1,279,176 -0.01(-0.29%)
Dec 21, 2022 3.720 3.759 3.640 3.660 1,234,989 -0.06(-1.61%)
Dec 20, 2022 3.705 3.800 3.700 3.720 53,354 -0.08(-2.11%)
Dec 19, 2022 3.700 3.820 3.700 3.800 95,277 -0.10(-2.56%)
Dec 16, 2022 3.930 3.930 3.860 3.900 71,372 +0.02(+0.52%)
Dec 15, 2022 3.900 4.000 3.837 3.880 41,722 -0.02(-0.51%)
Dec 14, 2022 3.900 3.910 3.860 3.900 28,750 +0.00(+0.00%)
Dec 13, 2022 3.980 3.980 3.890 3.900 72,346 +0.04(+1.04%)
Dec 12, 2022 3.920 3.920 3.830 3.860 92,177 +0.01(+0.26%)
Dec 09, 2022 3.840 3.860 3.825 3.850 52,589 -0.02(-0.52%)
Dec 08, 2022 3.820 3.880 3.820 3.870 89,430 +0.06(+1.44%)
Dec 07, 2022 3.930 3.930 3.800 3.815 30,403 +0.06(+1.46%)
Dec 06, 2022 3.690 3.870 3.690 3.760 40,462 +0.07(+1.90%)
Dec 05, 2022 3.590 3.820 3.590 3.690 77,380 -0.11(-2.89%)
Dec 02, 2022 3.860 3.860 3.620 3.800 23,665 -0.08(-2.19%)
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.