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 (%)
Jul 31, 2023 5.050 5.050 4.750 4.950 58,623 +0.04(+0.81%)
Jul 28, 2023 5.040 5.040 4.890 4.910 62,889 -0.08(-1.60%)
Jul 27, 2023 5.010 5.040 4.980 4.990 55,036 -0.02(-0.45%)
Jul 26, 2023 4.970 5.170 4.880 5.012 39,183 -0.05(-0.94%)
Jul 25, 2023 5.220 5.220 5.000 5.060 60,621 +0.09(+1.81%)
Jul 24, 2023 5.040 5.040 4.900 4.970 66,178 +0.12(+2.47%)
Jul 21, 2023 4.870 4.880 4.710 4.850 50,289 +0.04(+0.83%)
Jul 20, 2023 4.800 4.840 4.800 4.810 32,768 +0.02(+0.42%)
Jul 19, 2023 4.720 4.820 4.720 4.790 43,598 +0.20(+4.24%)
Jul 18, 2023 4.710 4.710 4.561 4.595 25,677 +0.04(+0.99%)
Jul 17, 2023 4.590 4.650 4.500 4.550 38,244 +0.04(+0.89%)
Jul 14, 2023 4.550 4.570 4.500 4.510 40,460 -0.11(-2.38%)
Jul 13, 2023 4.760 4.760 4.600 4.620 35,693 -0.03(-0.65%)
Jul 12, 2023 4.570 4.680 4.570 4.650 33,161 +0.05(+1.09%)
Jul 11, 2023 4.610 4.610 4.590 4.600 30,906 -0.10(-2.13%)
Jul 10, 2023 4.660 4.780 4.660 4.700 64,116 -0.07(-1.47%)
Jul 07, 2023 4.740 4.800 4.710 4.770 37,669 +0.06(+1.27%)
Jul 06, 2023 4.780 4.780 4.630 4.710 34,030 -0.09(-1.98%)
Jul 05, 2023 4.880 4.880 4.790 4.805 30,838 -0.04(-0.83%)
Jul 03, 2023 4.920 4.920 4.827 4.845 36,208 +0.04(+0.83%)
Jun 30, 2023 4.780 4.820 4.780 4.805 45,832 +0.04(+0.84%)
Jun 29, 2023 4.840 4.840 4.690 4.765 117,570 +0.06(+1.38%)
Jun 28, 2023 4.726 4.730 4.700 4.700 257,911 +0.00(+0.00%)
Jun 27, 2023 4.681 4.700 4.660 4.700 44,643 +0.04(+0.86%)
Jun 26, 2023 4.700 4.700 4.630 4.660 138,201 -0.03(-0.64%)
Jun 23, 2023 4.620 4.750 4.620 4.690 142,455 -0.10(-2.09%)
Jun 22, 2023 4.710 4.870 4.710 4.790 70,060 -0.06(-1.24%)
Jun 21, 2023 4.800 4.850 4.787 4.850 99,101 +0.17(+3.63%)
Jun 20, 2023 4.720 4.720 4.670 4.680 68,594 -0.11(-2.30%)
Jun 16, 2023 4.730 4.880 4.730 4.790 36,803 -0.10(-2.15%)
Jun 15, 2023 4.800 4.900 4.780 4.895 32,436 +0.06(+1.35%)
Jun 14, 2023 4.930 4.930 4.790 4.830 29,134 +0.05(+1.05%)
Jun 13, 2023 4.735 4.810 4.735 4.780 60,831 +0.19(+4.14%)
Jun 12, 2023 4.520 4.610 4.520 4.590 22,104 -0.04(-0.86%)
Jun 09, 2023 4.550 4.650 4.550 4.630 26,779 +0.16(+3.58%)
Jun 08, 2023 4.440 4.470 4.410 4.470 43,810 -0.04(-0.89%)
Jun 07, 2023 4.420 4.560 4.400 4.510 24,126 -0.07(-1.53%)
Jun 06, 2023 4.460 4.600 4.460 4.580 50,991 +0.09(+2.00%)
Jun 05, 2023 4.460 4.540 4.400 4.490 69,984 +0.14(+3.22%)
Jun 02, 2023 4.240 4.350 4.240 4.350 48,731 +0.17(+4.07%)
Jun 01, 2023 4.070 4.200 4.070 4.180 200,692 -0.03(-0.71%)
May 31, 2023 4.210 4.220 4.170 4.210 89,133 -0.13(-3.11%)
May 30, 2023 4.380 4.380 4.290 4.345 69,226 +0.01(+0.35%)
May 26, 2023 4.230 4.340 4.230 4.330 51,520 +0.01(+0.23%)
May 25, 2023 4.370 4.370 4.240 4.320 42,028 +0.00(+0.00%)
May 24, 2023 4.320 4.345 4.270 4.320 52,979 -0.00(-0.07%)
May 23, 2023 4.310 4.340 4.300 4.323 31,696 -0.01(-0.16%)
May 22, 2023 4.260 4.330 4.260 4.330 55,738 +0.10(+2.36%)
May 19, 2023 4.230 4.230 4.190 4.230 94,955 -0.06(-1.40%)
May 18, 2023 4.240 4.370 4.240 4.290 68,047 +0.02(+0.47%)
May 17, 2023 4.250 4.270 4.210 4.270 87,678 -0.07(-1.50%)
May 16, 2023 4.260 4.355 4.260 4.335 27,233 -0.09(-2.14%)
May 15, 2023 4.460 4.460 4.410 4.430 44,305 -0.05(-1.12%)
May 12, 2023 4.450 4.480 4.350 4.480 37,632 +0.11(+2.52%)
May 11, 2023 4.450 4.450 4.350 4.370 162,906 -0.09(-2.02%)
May 10, 2023 4.520 4.530 4.440 4.460 537,851 -0.06(-1.33%)
May 09, 2023 4.520 4.600 4.470 4.520 1,904,013 +0.01(+0.21%)
May 08, 2023 4.460 4.560 4.460 4.510 1,537,671 +0.03(+0.68%)
May 05, 2023 4.390 4.500 4.390 4.480 61,879 +0.05(+1.15%)
May 04, 2023 4.190 4.650 4.190 4.429 120,601 -0.02(-0.47%)
May 03, 2023 4.415 4.460 4.370 4.450 51,278 +0.06(+1.36%)
May 02, 2023 4.385 4.460 4.350 4.390 100,226 -0.10(-2.22%)
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.