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, 2016 8.202 8.220 8.160 8.190 93,979 +0.04(+0.49%)
Nov 29, 2016 8.170 8.210 8.130 8.150 107,845 -0.04(-0.49%)
Nov 28, 2016 8.190 8.220 8.160 8.190 34,014 -0.02(-0.18%)
Nov 25, 2016 8.350 8.350 8.090 8.205 81,673 +0.30(+3.80%)
Nov 23, 2016 7.905 7.905 7.905 0 +0.06(+0.73%)
Nov 22, 2016 7.840 7.870 7.800 7.848 170,099 -0.14(-1.78%)
Nov 21, 2016 7.880 7.990 7.880 7.990 106,517 +0.08(+0.97%)
Nov 18, 2016 7.930 7.990 7.860 7.913 125,798 +0.04(+0.55%)
Nov 17, 2016 7.755 7.880 7.730 7.870 159,681 +0.14(+1.81%)
Nov 16, 2016 7.750 7.800 7.710 7.730 232,200 +0.23(+3.07%)
Nov 15, 2016 7.425 7.510 7.350 7.500 182,043 +0.05(+0.74%)
Nov 14, 2016 7.360 7.470 7.360 7.445 204,563 +0.29(+4.13%)
Nov 11, 2016 7.160 7.168 7.110 7.150 65,072 -0.21(-2.92%)
Nov 10, 2016 7.270 7.400 7.270 7.365 85,720 -0.25(-3.28%)
Nov 09, 2016 7.505 7.640 7.460 7.615 72,564 -0.18(-2.37%)
Nov 08, 2016 7.700 7.820 7.700 7.800 102,295 +0.06(+0.78%)
Nov 07, 2016 7.800 7.800 7.660 7.740 82,938 +0.21(+2.79%)
Nov 04, 2016 7.580 7.580 7.490 7.530 105,766 -0.31(-3.95%)
Nov 03, 2016 7.960 7.980 7.810 7.840 113,754 -0.14(-1.75%)
Nov 02, 2016 7.900 8.000 7.790 7.980 59,310 -0.06(-0.75%)
Nov 01, 2016 8.210 8.210 7.990 8.040 60,910 -0.14(-1.71%)
Oct 31, 2016 8.165 8.190 8.140 8.180 68,480 +0.04(+0.49%)
Oct 28, 2016 8.230 8.230 8.104 8.140 60,363 -0.01(-0.09%)
Oct 27, 2016 8.096 8.160 8.090 8.147 34,661 +0.04(+0.52%)
Oct 26, 2016 8.050 8.120 8.050 8.105 69,214 -0.02(-0.25%)
Oct 25, 2016 8.130 8.180 8.100 8.125 71,821 +0.18(+2.33%)
Oct 24, 2016 8.060 8.060 7.870 7.940 160,353 +0.01(+0.06%)
Oct 21, 2016 7.870 7.970 7.870 7.935 101,254 -0.02(-0.25%)
Oct 20, 2016 7.860 7.990 7.860 7.955 106,920 +0.07(+0.82%)
Oct 19, 2016 7.900 7.910 7.860 7.890 49,586 -0.08(-1.00%)
Oct 18, 2016 7.980 7.990 7.930 7.970 37,862 +0.12(+1.53%)
Oct 17, 2016 7.800 7.890 7.800 7.850 96,602 +0.00(+0.00%)
Oct 14, 2016 7.875 7.885 7.830 7.850 60,600 +0.05(+0.64%)
Oct 13, 2016 7.755 7.810 7.710 7.800 99,073 -0.08(-1.08%)
Oct 12, 2016 7.834 7.910 7.834 7.885 69,477 +0.05(+0.70%)
Oct 11, 2016 7.930 7.930 7.800 7.830 46,141 -0.21(-2.61%)
Oct 10, 2016 7.930 8.060 7.930 8.040 38,772 +0.07(+0.88%)
Oct 07, 2016 7.950 7.970 7.930 7.970 72,510 +0.02(+0.31%)
Oct 06, 2016 7.910 7.950 7.910 7.945 49,363 +0.08(+0.95%)
Oct 05, 2016 7.835 7.870 7.835 7.870 63,927 +0.31(+4.10%)
Oct 04, 2016 7.626 7.650 7.540 7.560 43,778 +0.00(+0.00%)
Oct 03, 2016 7.548 7.600 7.510 7.560 148,038 -0.06(-0.79%)
Sep 30, 2016 7.510 7.620 7.510 7.620 131,574 +0.04(+0.53%)
Sep 29, 2016 7.690 7.720 7.550 7.580 77,775 -0.05(-0.66%)
Sep 28, 2016 7.630 7.650 7.590 7.630 92,212 -0.05(-0.72%)
Sep 27, 2016 7.665 7.730 7.618 7.685 211,300 +0.16(+2.13%)
Sep 26, 2016 7.560 7.560 7.510 7.525 63,647 -0.21(-2.78%)
Sep 23, 2016 7.700 7.760 7.700 7.740 41,336 -0.29(-3.67%)
Sep 22, 2016 8.000 8.050 7.970 8.035 93,108 +0.15(+1.84%)
Sep 21, 2016 7.840 7.900 7.820 7.890 264,048 +0.18(+2.33%)
Sep 20, 2016 7.705 7.720 7.680 7.710 61,892 +0.01(+0.13%)
Sep 19, 2016 7.700 7.770 7.670 7.700 43,753 +0.04(+0.52%)
Sep 16, 2016 7.680 7.720 7.660 7.660 86,962 -0.17(-2.11%)
Sep 15, 2016 7.550 7.850 7.550 7.825 116,445 -0.02(-0.32%)
Sep 14, 2016 7.900 7.930 7.840 7.850 95,952 -0.13(-1.63%)
Sep 13, 2016 8.035 8.035 7.905 7.980 57,316 -0.10(-1.24%)
Sep 12, 2016 8.030 8.080 7.940 8.080 47,818 +0.05(+0.62%)
Sep 09, 2016 8.085 8.085 8.010 8.030 45,489 -0.12(-1.47%)
Sep 08, 2016 8.139 8.160 8.090 8.150 56,737 -0.04(-0.55%)
Sep 07, 2016 8.170 8.240 8.170 8.195 73,178 -0.01(-0.12%)
Sep 06, 2016 8.180 8.230 8.166 8.205 86,535 -0.12(-1.50%)
Sep 02, 2016 8.330 8.330 8.330 0 +0.07(+0.82%)
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.