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, 2021 4.120 4.120 3.971 3.980 181,428 -0.20(-4.78%)
Nov 29, 2021 4.280 4.280 4.140 4.180 44,769 -0.12(-2.79%)
Nov 26, 2021 4.450 4.480 4.290 4.300 32,051 -0.33(-7.13%)
Nov 24, 2021 4.600 4.630 4.600 4.630 42,684 +0.08(+1.87%)
Nov 23, 2021 4.830 4.830 4.500 4.545 27,154 -0.05(-1.20%)
Nov 22, 2021 4.560 4.660 4.550 4.600 24,227 +0.10(+2.22%)
Nov 19, 2021 4.560 4.560 4.450 4.500 20,085 -0.06(-1.32%)
Nov 18, 2021 4.710 4.570 4.550 4.560 277,266 -0.03(-0.65%)
Nov 17, 2021 4.480 4.730 4.480 4.590 40,986 -0.07(-1.50%)
Nov 16, 2021 4.770 4.780 4.650 4.660 42,015 -0.10(-2.09%)
Nov 15, 2021 4.790 4.910 4.620 4.760 39,967 +0.19(+4.15%)
Nov 12, 2021 4.600 4.600 4.550 4.570 226,349 +0.00(+0.00%)
Nov 11, 2021 4.390 4.570 4.390 4.570 26,990 +0.00(+0.00%)
Nov 10, 2021 4.580 4.570 116,169 +0.10(+2.24%)
Nov 09, 2021 4.320 4.540 4.320 4.470 62,120 -0.04(-0.89%)
Nov 08, 2021 4.500 4.760 4.470 4.510 41,592 +0.04(+0.89%)
Nov 05, 2021 4.590 4.590 4.460 4.470 20,662 -0.16(-3.46%)
Nov 04, 2021 4.520 4.630 4.520 4.630 31,543 +0.08(+1.76%)
Nov 03, 2021 4.600 4.600 4.470 4.550 40,405 +0.05(+1.09%)
Nov 02, 2021 4.600 4.600 4.500 4.501 20,094 -0.02(-0.42%)
Nov 01, 2021 4.500 4.520 4.460 4.520 19,121 +0.06(+1.35%)
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%)
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.