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 (%)
Mar 31, 2017 7.170 7.210 7.150 7.180 65,514 +0.05(+0.70%)
Mar 30, 2017 7.140 7.190 7.090 7.130 45,181 +0.03(+0.45%)
Mar 29, 2017 7.107 7.145 7.088 7.098 85,576 +0.04(+0.54%)
Mar 28, 2017 7.080 7.110 7.030 7.060 69,839 -0.03(-0.42%)
Mar 27, 2017 7.020 7.090 6.990 7.090 51,479 -0.04(-0.56%)
Mar 24, 2017 7.130 7.140 7.101 7.130 85,882 -0.01(-0.14%)
Mar 23, 2017 7.060 7.160 7.060 7.140 93,018 +0.08(+1.13%)
Mar 22, 2017 7.000 7.060 7.000 7.060 106,654 +0.03(+0.50%)
Mar 21, 2017 7.150 7.150 6.990 7.025 66,305 -0.06(-0.92%)
Mar 20, 2017 7.064 7.110 7.064 7.090 114,438 +0.01(+0.21%)
Mar 17, 2017 7.040 7.090 7.040 7.075 48,954 -0.11(-1.53%)
Mar 16, 2017 7.250 7.250 7.170 7.185 87,924 +0.01(+0.21%)
Mar 15, 2017 7.245 7.260 7.170 7.170 659,609 -0.08(-1.10%)
Mar 14, 2017 7.245 7.260 7.220 7.250 58,955 +0.01(+0.14%)
Mar 13, 2017 7.280 7.280 7.210 7.240 88,467 +0.00(+0.07%)
Mar 10, 2017 7.110 7.290 7.110 7.235 109,040 +0.17(+2.33%)
Mar 09, 2017 6.969 7.080 6.969 7.070 235,292 +0.07(+0.93%)
Mar 08, 2017 6.985 7.050 6.985 7.005 125,456 -0.04(-0.64%)
Mar 07, 2017 7.080 7.080 7.040 7.050 75,786 +0.00(+0.00%)
Mar 06, 2017 7.045 7.070 7.000 7.050 81,632 +0.04(+0.50%)
Mar 03, 2017 7.015 7.040 7.000 7.015 99,504 -0.06(-0.78%)
Mar 02, 2017 7.035 7.120 7.035 7.070 98,043 -0.25(-3.35%)
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.