Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

5.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2022 4.000 4.000 3.760 3.885 72,345 -0.06(-1.40%)
Nov 30, 2022 3.997 3.997 3.850 3.940 83,295 +0.10(+2.60%)
Nov 29, 2022 3.710 3.930 3.710 3.840 26,039 -0.04(-0.90%)
Nov 28, 2022 4.000 4.000 3.870 3.875 26,641 -0.02(-0.64%)
Nov 25, 2022 3.950 3.950 3.880 3.900 45,810 -0.05(-1.27%)
Nov 23, 2022 3.950 4.015 3.945 3.950 37,311 +0.00(+0.00%)
Nov 22, 2022 3.905 4.000 3.870 3.950 53,301 +0.08(+2.07%)
Nov 21, 2022 3.970 3.970 3.840 3.870 64,389 +0.02(+0.52%)
Nov 18, 2022 3.800 3.880 3.800 3.850 35,040 +0.08(+2.12%)
Nov 17, 2022 3.840 3.840 3.610 3.770 44,641 -0.10(-2.58%)
Nov 16, 2022 3.990 3.990 3.850 3.870 59,020 +0.00(+0.00%)
Nov 15, 2022 3.840 3.950 3.770 3.870 46,898 +0.04(+1.18%)
Nov 14, 2022 3.920 3.920 3.780 3.825 95,769 -0.04(-1.16%)
Nov 11, 2022 3.960 3.960 3.810 3.870 117,251 +0.06(+1.57%)
Nov 10, 2022 3.730 3.810 3.700 3.810 163,548 +0.32(+9.17%)
Nov 09, 2022 3.450 3.490 3.440 3.490 15,526 -0.06(-1.69%)
Nov 08, 2022 3.560 3.571 3.540 3.550 67,482 +0.03(+0.85%)
Nov 07, 2022 3.530 3.540 3.500 3.520 28,069 -0.02(-0.42%)
Nov 04, 2022 3.410 3.570 3.410 3.535 128,931 +0.17(+4.90%)
Nov 03, 2022 3.480 3.480 3.350 3.370 40,228 -0.02(-0.59%)
Nov 02, 2022 3.470 3.470 3.380 3.390 79,200 +0.08(+2.42%)
Nov 01, 2022 3.460 3.460 3.300 3.310 425,422 +0.01(+0.30%)
Oct 31, 2022 3.320 3.330 3.290 3.300 86,085 +0.02(+0.61%)
Oct 28, 2022 3.280 3.310 3.270 3.280 41,853 -0.01(-0.30%)
Oct 27, 2022 3.410 3.410 3.280 3.290 170,580 -0.06(-1.79%)
Oct 26, 2022 3.335 3.360 3.325 3.350 68,315 +0.07(+2.13%)
Oct 25, 2022 3.245 3.290 3.245 3.280 491,112 +0.11(+3.47%)
Oct 24, 2022 3.170 3.170 3.130 3.170 131,372 -0.02(-0.63%)
Oct 21, 2022 3.090 3.190 3.090 3.190 163,564 +0.04(+1.17%)
Oct 20, 2022 3.170 3.200 3.130 3.153 138,066 -0.02(-0.53%)
Oct 19, 2022 3.280 3.280 3.130 3.170 103,523 +0.00(+0.00%)
Oct 18, 2022 3.150 3.225 3.150 3.170 365,737 -0.05(-1.55%)
Oct 17, 2022 3.260 3.280 3.220 3.220 132,420 +0.09(+2.88%)
Oct 14, 2022 3.190 3.205 3.130 3.130 188,979 -0.06(-1.88%)
Oct 13, 2022 3.070 3.200 3.070 3.190 457,525 +0.11(+3.57%)
Oct 12, 2022 3.110 3.150 3.080 3.080 92,395 -0.06(-1.91%)
Oct 11, 2022 3.170 3.210 3.140 3.140 345,626 -0.02(-0.63%)
Oct 10, 2022 3.140 3.210 3.140 3.160 103,110 -0.03(-0.94%)
Oct 07, 2022 3.255 3.255 3.190 3.190 82,935 -0.09(-2.86%)
Oct 06, 2022 3.300 3.315 3.260 3.284 88,194 -0.03(-0.79%)
Oct 05, 2022 3.410 3.410 3.270 3.310 83,467 -0.06(-1.78%)
Oct 04, 2022 3.370 3.400 3.360 3.370 324,753 -0.01(-0.30%)
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.