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, 2017 6.665 6.700 6.660 6.688 45,063 +0.09(+1.33%)
Nov 29, 2017 6.650 6.650 6.590 6.600 46,446 +0.00(+0.08%)
Nov 28, 2017 6.610 6.610 6.570 6.595 88,252 -0.06(-0.90%)
Nov 27, 2017 6.640 6.700 6.640 6.655 31,491 -0.05(-0.82%)
Nov 24, 2017 6.673 6.730 6.660 6.710 4,094 +0.02(+0.30%)
Nov 22, 2017 6.650 6.710 6.650 6.690 56,535 -0.04(-0.59%)
Nov 21, 2017 6.700 6.750 6.700 6.730 62,797 -0.05(-0.74%)
Nov 20, 2017 6.744 6.780 6.744 6.780 63,837 +0.08(+1.19%)
Nov 17, 2017 6.770 6.770 6.700 6.700 45,310 +0.00(+0.00%)
Nov 16, 2017 6.700 6.740 6.640 6.700 174,746 +0.04(+0.60%)
Nov 15, 2017 6.730 6.730 6.610 6.660 323,331 -0.10(-1.55%)
Nov 14, 2017 6.796 6.800 6.748 6.765 23,481 -0.04(-0.51%)
Nov 13, 2017 6.754 6.800 6.754 6.800 61,188 +0.02(+0.29%)
Nov 10, 2017 6.760 6.780 6.760 6.780 32,590 +0.04(+0.52%)
Nov 09, 2017 6.750 6.760 6.680 6.745 131,947 -0.04(-0.66%)
Nov 08, 2017 6.850 6.880 6.750 6.790 96,417 -0.08(-1.09%)
Nov 07, 2017 6.880 6.885 6.852 6.865 86,119 -0.01(-0.15%)
Nov 06, 2017 7.000 7.000 6.870 6.875 43,968 -0.27(-3.78%)
Nov 03, 2017 7.000 7.210 7.000 7.145 22,780 +0.04(+0.63%)
Nov 02, 2017 7.120 7.210 7.000 7.100 55,553 -0.04(-0.49%)
Nov 01, 2017 7.185 7.185 7.120 7.135 26,085 -0.02(-0.34%)
Oct 31, 2017 7.180 7.180 7.110 7.159 87,562 +0.03(+0.41%)
Oct 30, 2017 7.160 7.160 7.075 7.130 80,781 -0.01(-0.14%)
Oct 27, 2017 7.105 7.200 7.105 7.140 54,375 -0.02(-0.28%)
Oct 26, 2017 7.136 7.180 7.122 7.160 86,111 +0.08(+1.13%)
Oct 25, 2017 7.090 7.090 7.040 7.080 1,210,959 +0.04(+0.57%)
Oct 24, 2017 7.100 7.100 7.010 7.040 1,766,960 +0.06(+0.86%)
Oct 23, 2017 7.030 7.040 6.970 6.980 590,481 -0.01(-0.21%)
Oct 20, 2017 7.030 7.043 6.980 6.995 2,554,145 +0.03(+0.36%)
Oct 19, 2017 7.070 7.096 6.970 6.970 5,245,302 -0.13(-1.83%)
Oct 18, 2017 7.117 7.122 7.070 7.100 2,011,461 -0.01(-0.14%)
Oct 17, 2017 7.150 7.150 7.100 7.110 2,062,275 -0.03(-0.42%)
Oct 16, 2017 7.140 7.218 7.050 7.140 5,750,092 -0.06(-0.83%)
Oct 13, 2017 7.200 7.210 7.170 7.200 2,410,995 -0.02(-0.28%)
Oct 12, 2017 7.150 7.320 7.150 7.220 2,944,355 -0.22(-2.96%)
Oct 11, 2017 7.460 7.482 7.410 7.440 775,992 -0.13(-1.72%)
Oct 10, 2017 7.550 7.620 7.520 7.570 67,905 -0.10(-1.29%)
Oct 09, 2017 7.630 7.710 7.630 7.669 82,342 +0.04(+0.51%)
Oct 06, 2017 7.680 7.680 7.590 7.630 65,750 +0.05(+0.66%)
Oct 05, 2017 7.660 7.660 7.520 7.580 68,510 -0.11(-1.43%)
Oct 04, 2017 7.650 7.750 7.650 7.690 84,091 -0.05(-0.65%)
Oct 03, 2017 7.675 7.750 7.590 7.740 85,083 +0.13(+1.71%)
Oct 02, 2017 7.670 7.670 7.580 7.610 77,519 -0.01(-0.13%)
Sep 29, 2017 7.700 7.718 7.570 7.620 137,385 -0.08(-1.04%)
Sep 28, 2017 7.754 7.754 7.650 7.700 48,344 +0.10(+1.32%)
Sep 27, 2017 7.629 7.650 7.520 7.600 55,306 +0.03(+0.40%)
Sep 26, 2017 7.546 7.570 7.520 7.570 51,951 +0.12(+1.58%)
Sep 25, 2017 7.440 7.510 7.440 7.452 78,559 -0.05(-0.64%)
Sep 22, 2017 7.400 7.500 7.400 7.500 71,609 +0.03(+0.40%)
Sep 21, 2017 7.510 7.510 7.420 7.470 51,072 +0.04(+0.54%)
Sep 20, 2017 7.340 7.430 7.340 7.430 66,601 +0.05(+0.68%)
Sep 19, 2017 7.450 7.450 7.280 7.380 54,719 +0.00(+0.00%)
Sep 18, 2017 7.330 7.380 7.270 7.380 67,508 +0.04(+0.54%)
Sep 15, 2017 7.390 7.390 7.280 7.340 92,657 +0.11(+1.52%)
Sep 14, 2017 7.210 7.230 7.190 7.230 46,188 -0.05(-0.69%)
Sep 13, 2017 7.278 7.290 7.260 7.280 130,150 +0.02(+0.28%)
Sep 12, 2017 7.270 7.270 7.205 7.260 73,493 +0.03(+0.41%)
Sep 11, 2017 7.100 7.360 7.100 7.230 110,188 +0.10(+1.33%)
Sep 08, 2017 7.180 7.189 7.110 7.135 73,618 -0.02(-0.21%)
Sep 07, 2017 7.190 7.190 7.116 7.150 72,193 -0.01(-0.14%)
Sep 06, 2017 7.100 7.180 7.100 7.160 101,567 +0.00(+0.00%)
Sep 05, 2017 7.190 7.190 7.110 7.160 73,097 -0.18(-2.45%)
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.